Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 14.35 | 14.35 | 14.12 | 14.12 | 14.12 | 27,024 |
May 31, 2024 | 14.23 | 14.28 | 14.15 | 14.26 | 14.26 | 132,507 |
May 30, 2024 | 14.12 | 14.28 | 14.01 | 14.21 | 14.21 | 177,648 |
May 30, 2024 | 0.42 Dividend | |||||
May 29, 2024 | 14.69 | 14.88 | 14.63 | 14.67 | 14.25 | 165,248 |
May 28, 2024 | 15.03 | 15.06 | 14.64 | 14.69 | 14.26 | 273,510 |
May 24, 2024 | 14.91 | 15.04 | 14.84 | 15.02 | 14.59 | 100,282 |
May 23, 2024 | 14.77 | 15.01 | 14.77 | 14.94 | 14.51 | 161,549 |
May 22, 2024 | 14.75 | 14.75 | 14.49 | 14.64 | 14.22 | 179,606 |
May 21, 2024 | 14.44 | 14.72 | 14.39 | 14.71 | 14.29 | 240,386 |
May 20, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.01 | - |
May 17, 2024 | 14.15 | 14.44 | 14.14 | 14.42 | 14.01 | 175,168 |
May 16, 2024 | 14.26 | 14.26 | 14.02 | 14.21 | 13.80 | 163,454 |
May 15, 2024 | 14.19 | 14.47 | 14.14 | 14.30 | 13.89 | 106,605 |
May 14, 2024 | 14.18 | 14.20 | 14.01 | 14.16 | 13.75 | 112,475 |
May 13, 2024 | 14.18 | 14.22 | 14.07 | 14.15 | 13.74 | 77,421 |
May 10, 2024 | 14.28 | 14.37 | 14.20 | 14.23 | 13.82 | 95,108 |
May 09, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 13.72 | - |
May 08, 2024 | 14.42 | 14.51 | 14.09 | 14.12 | 13.72 | 153,886 |
May 07, 2024 | 14.50 | 14.50 | 14.11 | 14.35 | 13.94 | 217,653 |
May 03, 2024 | 13.88 | 13.97 | 13.71 | 13.83 | 13.43 | 192,285 |
May 02, 2024 | 14.00 | 14.11 | 13.70 | 13.80 | 13.40 | 251,003 |
May 01, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.46 | - |
Apr 30, 2024 | 13.36 | 14.06 | 13.36 | 13.86 | 13.46 | 322,551 |
Apr 29, 2024 | 13.30 | 13.46 | 13.30 | 13.44 | 13.06 | 159,431 |
Apr 26, 2024 | 13.14 | 13.30 | 13.14 | 13.28 | 12.90 | 166,153 |
Apr 25, 2024 | 13.05 | 13.19 | 12.94 | 12.98 | 12.61 | 79,103 |
Apr 24, 2024 | 13.20 | 13.30 | 13.12 | 13.13 | 12.75 | 108,080 |
Apr 23, 2024 | 13.38 | 13.38 | 13.11 | 13.16 | 12.78 | 131,889 |
Apr 22, 2024 | 13.24 | 13.31 | 13.17 | 13.28 | 12.90 | 62,182 |
Apr 19, 2024 | 13.15 | 13.23 | 13.07 | 13.16 | 12.78 | 114,639 |
Apr 18, 2024 | 13.31 | 13.31 | 13.22 | 13.26 | 12.88 | 93,147 |
Apr 17, 2024 | 13.18 | 13.34 | 13.12 | 13.29 | 12.91 | 206,581 |
Apr 16, 2024 | 12.96 | 13.30 | 12.95 | 13.17 | 12.79 | 376,193 |
Apr 15, 2024 | 13.06 | 13.25 | 12.93 | 13.15 | 12.77 | 173,359 |
Apr 12, 2024 | 13.19 | 13.25 | 13.11 | 13.17 | 12.79 | 242,265 |
Apr 11, 2024 | 13.15 | 13.29 | 12.99 | 13.08 | 12.71 | 321,516 |
Apr 10, 2024 | 12.87 | 13.02 | 12.61 | 12.80 | 12.43 | 269,291 |
Apr 09, 2024 | 13.00 | 13.11 | 12.85 | 12.87 | 12.50 | 323,256 |
Apr 08, 2024 | 13.14 | 13.14 | 12.83 | 12.98 | 12.61 | 228,798 |
Apr 05, 2024 | 12.67 | 12.77 | 12.58 | 12.62 | 12.26 | 79,662 |
Apr 04, 2024 | 12.72 | 12.87 | 12.64 | 12.83 | 12.46 | 188,551 |
Apr 03, 2024 | 12.31 | 12.69 | 12.29 | 12.65 | 12.29 | 156,068 |
Apr 02, 2024 | 12.29 | 12.42 | 12.22 | 12.30 | 11.95 | 139,117 |
Mar 28, 2024 | 12.23 | 12.26 | 12.11 | 12.17 | 11.82 | 110,829 |
Mar 27, 2024 | 12.13 | 12.22 | 12.04 | 12.21 | 11.86 | 135,508 |
Mar 26, 2024 | 12.25 | 12.25 | 12.05 | 12.06 | 11.71 | 121,209 |
Mar 25, 2024 | 12.29 | 12.37 | 12.22 | 12.24 | 11.89 | 97,839 |
Mar 22, 2024 | 12.25 | 12.35 | 12.22 | 12.32 | 11.97 | 213,379 |
Mar 21, 2024 | 12.07 | 12.30 | 12.05 | 12.30 | 11.95 | 273,733 |
Mar 20, 2024 | 11.79 | 12.02 | 11.74 | 11.91 | 11.57 | 216,623 |
Mar 19, 2024 | 11.67 | 11.80 | 11.61 | 11.80 | 11.46 | 139,525 |
Mar 18, 2024 | 11.75 | 11.78 | 11.66 | 11.71 | 11.37 | 96,858 |
Mar 15, 2024 | 11.65 | 11.81 | 11.65 | 11.71 | 11.37 | 97,722 |
Mar 14, 2024 | 11.60 | 11.71 | 11.55 | 11.60 | 11.27 | 154,813 |
Mar 13, 2024 | 11.58 | 11.70 | 11.54 | 11.69 | 11.36 | 121,100 |
Mar 12, 2024 | 11.59 | 11.69 | 11.53 | 11.64 | 11.30 | 168,804 |
Mar 11, 2024 | 11.37 | 11.55 | 11.37 | 11.53 | 11.20 | 211,569 |
Mar 08, 2024 | 11.34 | 11.45 | 11.23 | 11.36 | 11.03 | 227,070 |
Mar 07, 2024 | 10.90 | 11.44 | 10.87 | 11.37 | 11.04 | 390,547 |
Mar 06, 2024 | 10.97 | 11.11 | 10.92 | 10.92 | 10.61 | 208,594 |
Mar 05, 2024 | 11.18 | 11.18 | 10.89 | 10.96 | 10.65 | 196,578 |
Mar 04, 2024 | 11.24 | 11.41 | 11.17 | 11.24 | 10.92 | 186,489 |
Mar 01, 2024 | 10.96 | 11.49 | 10.96 | 11.29 | 10.97 | 494,107 |
Feb 29, 2024 | 11.07 | 11.26 | 10.85 | 10.95 | 10.64 | 331,425 |
Feb 28, 2024 | 11.19 | 11.23 | 11.06 | 11.16 | 10.84 | 202,211 |
Feb 27, 2024 | 11.02 | 11.38 | 11.01 | 11.36 | 11.03 | 309,026 |
Feb 26, 2024 | 11.18 | 11.22 | 11.03 | 11.05 | 10.73 | 124,341 |
Feb 23, 2024 | 11.23 | 11.32 | 11.17 | 11.23 | 10.91 | 112,060 |
Feb 22, 2024 | 11.24 | 11.28 | 11.12 | 11.15 | 10.84 | 150,728 |
Feb 21, 2024 | 11.11 | 11.18 | 11.06 | 11.09 | 10.77 | 90,965 |
Feb 20, 2024 | 11.04 | 11.18 | 11.03 | 11.07 | 10.76 | 141,614 |
Feb 19, 2024 | 11.01 | 11.04 | 10.92 | 10.99 | 10.68 | 121,317 |
Feb 16, 2024 | 11.15 | 11.18 | 11.02 | 11.09 | 10.77 | 111,783 |
Feb 15, 2024 | 10.99 | 11.19 | 10.99 | 11.10 | 10.78 | 204,491 |
Feb 14, 2024 | 10.88 | 11.00 | 10.78 | 10.98 | 10.67 | 91,462 |
Feb 13, 2024 | 11.02 | 11.09 | 10.86 | 10.91 | 10.60 | 143,404 |
Feb 12, 2024 | 10.83 | 11.01 | 10.83 | 10.98 | 10.67 | 148,423 |
Feb 09, 2024 | 10.99 | 10.99 | 10.79 | 10.83 | 10.52 | 191,501 |
Feb 08, 2024 | 10.96 | 11.06 | 10.90 | 10.99 | 10.68 | 194,532 |
Feb 07, 2024 | 11.06 | 11.07 | 10.95 | 10.97 | 10.66 | 108,690 |
Feb 06, 2024 | 11.08 | 11.11 | 10.92 | 11.06 | 10.74 | 261,528 |
Feb 05, 2024 | 11.00 | 11.13 | 10.95 | 11.08 | 10.76 | 181,110 |
Feb 02, 2024 | 11.13 | 11.17 | 10.96 | 10.97 | 10.66 | 210,283 |
Feb 01, 2024 | 11.03 | 11.13 | 10.99 | 11.09 | 10.77 | 169,599 |
Jan 31, 2024 | 11.13 | 11.23 | 11.08 | 11.10 | 10.78 | 154,913 |
Jan 30, 2024 | 11.26 | 11.28 | 11.07 | 11.07 | 10.76 | 86,263 |
Jan 29, 2024 | 11.22 | 11.24 | 11.10 | 11.23 | 10.91 | 148,162 |
Jan 26, 2024 | 11.15 | 11.37 | 11.12 | 11.30 | 10.98 | 218,780 |
Jan 25, 2024 | 11.03 | 11.16 | 10.96 | 11.10 | 10.79 | 161,872 |
Jan 24, 2024 | 11.09 | 11.17 | 11.03 | 11.08 | 10.76 | 185,635 |
Jan 23, 2024 | 10.98 | 11.13 | 10.96 | 11.06 | 10.74 | 245,781 |
Jan 22, 2024 | 10.98 | 10.98 | 10.81 | 10.94 | 10.63 | 200,757 |
Jan 19, 2024 | 10.95 | 10.99 | 10.83 | 10.87 | 10.56 | 207,759 |
Jan 18, 2024 | 10.90 | 10.97 | 10.80 | 10.84 | 10.53 | 239,092 |
Jan 17, 2024 | 10.91 | 10.99 | 10.79 | 10.87 | 10.56 | 210,560 |
Jan 16, 2024 | 10.97 | 11.16 | 10.92 | 11.14 | 10.82 | 216,857 |
Jan 15, 2024 | 11.10 | 11.23 | 11.07 | 11.18 | 10.86 | 103,499 |
Jan 12, 2024 | 11.34 | 11.39 | 11.21 | 11.21 | 10.89 | 186,059 |
Jan 11, 2024 | 11.54 | 11.55 | 11.26 | 11.28 | 10.96 | 147,366 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |