Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 08, 2024 | 14.89 | 14.92 | 14.80 | 14.84 | 14.84 | 171,792 |
Jul 05, 2024 | 14.74 | 15.04 | 14.72 | 14.86 | 14.86 | 1,048,227 |
Jul 04, 2024 | 14.80 | 14.93 | 14.59 | 14.72 | 14.72 | 472,472 |
Jul 03, 2024 | 14.71 | 14.88 | 14.68 | 14.80 | 14.80 | 661,471 |
Jul 02, 2024 | 14.75 | 14.80 | 14.48 | 14.60 | 14.60 | 660,031 |
Jul 01, 2024 | 14.69 | 14.81 | 14.48 | 14.62 | 14.62 | 1,194,100 |
Jun 28, 2024 | 14.18 | 14.19 | 14.07 | 14.14 | 14.14 | 822,560 |
Jun 27, 2024 | 14.09 | 14.25 | 14.06 | 14.16 | 14.16 | 775,636 |
Jun 26, 2024 | 14.00 | 14.14 | 13.85 | 14.14 | 14.14 | 1,676,093 |
Jun 25, 2024 | 14.00 | 14.02 | 13.87 | 13.97 | 13.97 | 614,064 |
Jun 24, 2024 | 13.72 | 14.06 | 13.68 | 14.00 | 14.00 | 526,250 |
Jun 21, 2024 | 13.92 | 13.94 | 13.65 | 13.76 | 13.76 | 1,039,477 |
Jun 20, 2024 | 13.76 | 13.95 | 13.69 | 13.95 | 13.95 | 653,738 |
Jun 19, 2024 | 13.70 | 13.84 | 13.66 | 13.75 | 13.75 | 556,626 |
Jun 18, 2024 | 13.60 | 13.83 | 13.60 | 13.74 | 13.74 | 1,154,305 |
Jun 17, 2024 | 13.60 | 13.62 | 13.37 | 13.59 | 13.59 | 1,623,187 |
Jun 14, 2024 | 13.95 | 13.95 | 13.48 | 13.50 | 13.50 | 990,866 |
Jun 13, 2024 | 14.13 | 14.13 | 13.87 | 13.95 | 13.95 | 916,178 |
Jun 12, 2024 | 13.96 | 14.21 | 13.95 | 14.17 | 14.17 | 605,931 |
Jun 11, 2024 | 14.00 | 14.00 | 13.78 | 13.93 | 13.93 | 750,085 |
Jun 10, 2024 | 13.84 | 13.98 | 13.81 | 13.95 | 13.95 | 417,717 |
Jun 07, 2024 | 13.85 | 14.02 | 13.79 | 13.92 | 13.92 | 701,968 |
Jun 06, 2024 | 13.78 | 13.83 | 13.68 | 13.77 | 13.77 | 816,158 |
Jun 05, 2024 | 13.73 | 13.88 | 13.72 | 13.73 | 13.73 | 669,987 |
Jun 04, 2024 | 14.00 | 14.03 | 13.71 | 13.73 | 13.73 | 1,166,362 |
Jun 03, 2024 | 14.34 | 14.35 | 13.99 | 14.05 | 14.05 | 1,103,814 |
May 31, 2024 | 14.20 | 14.40 | 14.14 | 14.40 | 14.40 | 2,345,097 |
May 30, 2024 | 14.29 | 14.29 | 13.90 | 14.22 | 14.22 | 891,905 |
May 30, 2024 | 0.42 Dividend | |||||
May 29, 2024 | 14.73 | 14.87 | 14.63 | 14.70 | 14.28 | 679,669 |
May 28, 2024 | 15.09 | 15.09 | 14.64 | 14.73 | 14.31 | 957,964 |
May 27, 2024 | 15.03 | 15.15 | 14.97 | 15.10 | 14.67 | 895,284 |
May 24, 2024 | 14.95 | 15.04 | 14.84 | 15.01 | 14.58 | 567,720 |
May 23, 2024 | 14.76 | 15.01 | 14.76 | 15.00 | 14.57 | 1,418,486 |
May 22, 2024 | 14.73 | 14.79 | 14.48 | 14.76 | 14.34 | 1,302,464 |
May 21, 2024 | 14.40 | 14.78 | 14.39 | 14.78 | 14.36 | 970,149 |
May 17, 2024 | 14.13 | 14.45 | 14.13 | 14.42 | 14.01 | 944,826 |
May 16, 2024 | 14.31 | 14.31 | 14.01 | 14.15 | 13.75 | 699,842 |
May 15, 2024 | 14.13 | 14.48 | 14.13 | 14.30 | 13.89 | 687,753 |
May 14, 2024 | 14.19 | 14.21 | 13.99 | 14.12 | 13.72 | 552,427 |
May 13, 2024 | 14.19 | 14.23 | 14.08 | 14.17 | 13.77 | 583,118 |
May 10, 2024 | 14.28 | 14.37 | 14.20 | 14.20 | 13.79 | 500,919 |
May 08, 2024 | 14.42 | 14.51 | 14.09 | 14.21 | 13.80 | 1,070,485 |
May 07, 2024 | 14.51 | 14.51 | 14.10 | 14.39 | 13.98 | 1,353,766 |
May 06, 2024 | 13.91 | 14.02 | 13.90 | 13.93 | 13.53 | 554,479 |
May 03, 2024 | 13.86 | 13.97 | 13.71 | 13.89 | 13.49 | 984,547 |
May 02, 2024 | 14.10 | 14.14 | 13.70 | 13.81 | 13.42 | 975,539 |
Apr 30, 2024 | 13.36 | 14.07 | 13.36 | 13.78 | 13.39 | 1,610,554 |
Apr 29, 2024 | 13.31 | 13.46 | 13.28 | 13.42 | 13.04 | 698,183 |
Apr 26, 2024 | 13.13 | 13.30 | 13.13 | 13.26 | 12.88 | 674,095 |
Apr 25, 2024 | 13.07 | 13.19 | 12.94 | 13.02 | 12.65 | 648,105 |
Apr 24, 2024 | 13.20 | 13.30 | 13.09 | 13.09 | 12.72 | 673,954 |
Apr 23, 2024 | 13.41 | 13.41 | 13.10 | 13.23 | 12.85 | 824,703 |
Apr 22, 2024 | 13.20 | 13.33 | 13.19 | 13.33 | 12.95 | 580,663 |
Apr 19, 2024 | 13.16 | 13.24 | 13.07 | 13.16 | 12.78 | 723,844 |
Apr 18, 2024 | 13.31 | 13.33 | 13.22 | 13.29 | 12.91 | 1,079,465 |
Apr 17, 2024 | 13.14 | 13.34 | 13.11 | 13.26 | 12.88 | 908,966 |
Apr 16, 2024 | 12.96 | 13.30 | 12.92 | 13.19 | 12.81 | 1,436,587 |
Apr 15, 2024 | 13.06 | 13.25 | 12.91 | 13.14 | 12.76 | 930,680 |
Apr 12, 2024 | 13.23 | 13.25 | 13.10 | 13.10 | 12.73 | 888,846 |
Apr 11, 2024 | 13.15 | 13.29 | 13.00 | 13.11 | 12.74 | 1,528,908 |
Apr 10, 2024 | 12.90 | 13.02 | 12.61 | 12.75 | 12.39 | 1,306,098 |
Apr 09, 2024 | 13.00 | 13.10 | 12.86 | 12.87 | 12.50 | 965,011 |
Apr 08, 2024 | 13.15 | 13.15 | 12.83 | 13.00 | 12.63 | 1,856,447 |
Apr 05, 2024 | 12.59 | 12.78 | 12.52 | 12.64 | 12.28 | 892,192 |
Apr 04, 2024 | 12.73 | 12.87 | 12.63 | 12.78 | 12.41 | 1,173,377 |
Apr 03, 2024 | 12.29 | 12.70 | 12.29 | 12.70 | 12.34 | 1,150,257 |
Apr 02, 2024 | 12.29 | 12.41 | 12.22 | 12.29 | 11.94 | 726,012 |
Mar 28, 2024 | 12.22 | 12.26 | 12.11 | 12.19 | 11.84 | 832,039 |
Mar 27, 2024 | 12.11 | 12.23 | 12.04 | 12.20 | 11.85 | 1,130,990 |
Mar 26, 2024 | 12.24 | 12.26 | 12.04 | 12.04 | 11.70 | 771,020 |
Mar 25, 2024 | 12.30 | 12.37 | 12.22 | 12.25 | 11.90 | 625,706 |
Mar 22, 2024 | 12.25 | 12.34 | 12.22 | 12.30 | 11.95 | 984,357 |
Mar 21, 2024 | 12.07 | 12.30 | 12.05 | 12.30 | 11.95 | 1,761,942 |
Mar 20, 2024 | 11.77 | 12.03 | 11.74 | 11.91 | 11.57 | 1,210,821 |
Mar 19, 2024 | 11.68 | 11.79 | 11.61 | 11.76 | 11.42 | 885,618 |
Mar 18, 2024 | 11.77 | 11.79 | 11.66 | 11.70 | 11.37 | 739,698 |
Mar 15, 2024 | 11.65 | 11.81 | 11.65 | 11.74 | 11.40 | 2,313,284 |
Mar 14, 2024 | 11.67 | 11.72 | 11.55 | 11.64 | 11.31 | 934,760 |
Mar 13, 2024 | 11.69 | 11.71 | 11.53 | 11.69 | 11.36 | 1,190,437 |
Mar 12, 2024 | 11.60 | 11.69 | 11.53 | 11.62 | 11.29 | 1,067,146 |
Mar 11, 2024 | 11.35 | 11.56 | 11.33 | 11.56 | 11.23 | 1,239,817 |
Mar 08, 2024 | 11.34 | 11.46 | 11.24 | 11.37 | 11.05 | 1,026,757 |
Mar 07, 2024 | 10.90 | 11.44 | 10.87 | 11.31 | 10.99 | 2,159,944 |
Mar 06, 2024 | 10.97 | 11.11 | 10.93 | 10.93 | 10.62 | 1,213,577 |
Mar 05, 2024 | 11.19 | 11.19 | 10.88 | 10.95 | 10.64 | 1,306,157 |
Mar 04, 2024 | 11.24 | 11.40 | 11.15 | 11.26 | 10.94 | 1,185,546 |
Mar 01, 2024 | 10.97 | 11.49 | 10.95 | 11.28 | 10.96 | 2,609,173 |
Feb 29, 2024 | 11.06 | 11.26 | 10.85 | 10.94 | 10.63 | 2,090,198 |
Feb 28, 2024 | 11.19 | 11.22 | 11.06 | 11.10 | 10.78 | 1,382,449 |
Feb 27, 2024 | 11.02 | 11.38 | 11.01 | 11.27 | 10.95 | 1,355,546 |
Feb 26, 2024 | 11.17 | 11.22 | 11.04 | 11.05 | 10.73 | 828,015 |
Feb 23, 2024 | 11.20 | 11.31 | 11.17 | 11.24 | 10.92 | 724,188 |
Feb 22, 2024 | 11.20 | 11.28 | 11.12 | 11.15 | 10.83 | 741,446 |
Feb 21, 2024 | 11.12 | 11.19 | 11.06 | 11.11 | 10.79 | 727,297 |
Feb 20, 2024 | 11.00 | 11.19 | 11.00 | 11.07 | 10.75 | 689,847 |
Feb 19, 2024 | 11.06 | 11.06 | 10.92 | 11.00 | 10.69 | 708,544 |
Feb 16, 2024 | 11.16 | 11.19 | 11.02 | 11.07 | 10.75 | 578,267 |
Feb 15, 2024 | 10.97 | 11.19 | 10.97 | 11.05 | 10.73 | 965,158 |
Feb 14, 2024 | 10.90 | 11.00 | 10.78 | 10.95 | 10.64 | 468,610 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |