Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 13.12 | 13.32 | 13.12 | 13.22 | 13.22 | 245,589 |
Jun 27, 2024 | 12.98 | 13.22 | 12.96 | 13.20 | 13.20 | 219,348 |
Jun 26, 2024 | 13.08 | 13.14 | 12.92 | 12.92 | 12.92 | 228,441 |
Jun 25, 2024 | 13.34 | 13.34 | 13.04 | 13.08 | 13.08 | 246,960 |
Jun 24, 2024 | 13.00 | 13.34 | 12.94 | 13.34 | 13.34 | 194,181 |
Jun 21, 2024 | 13.30 | 13.36 | 13.04 | 13.08 | 13.08 | 594,889 |
Jun 20, 2024 | 13.16 | 13.44 | 13.02 | 13.36 | 13.36 | 389,231 |
Jun 19, 2024 | 12.60 | 13.12 | 12.50 | 13.10 | 13.10 | 445,761 |
Jun 18, 2024 | 12.60 | 13.10 | 12.60 | 13.08 | 13.08 | 279,399 |
Jun 17, 2024 | 12.40 | 12.80 | 12.36 | 12.60 | 12.60 | 320,912 |
Jun 14, 2024 | 12.80 | 12.80 | 12.28 | 12.30 | 12.30 | 320,810 |
Jun 13, 2024 | 12.64 | 12.76 | 12.48 | 12.68 | 12.68 | 241,347 |
Jun 12, 2024 | 12.96 | 13.00 | 12.76 | 12.76 | 12.76 | 185,787 |
Jun 11, 2024 | 12.96 | 13.08 | 12.82 | 13.00 | 13.00 | 231,873 |
Jun 10, 2024 | 12.90 | 12.96 | 12.56 | 12.86 | 12.86 | 289,543 |
Jun 07, 2024 | 13.18 | 13.22 | 12.80 | 13.10 | 13.10 | 402,704 |
Jun 06, 2024 | 12.44 | 13.74 | 12.40 | 13.14 | 13.14 | 1,838,765 |
Jun 05, 2024 | 12.24 | 12.50 | 12.24 | 12.46 | 12.46 | 174,416 |
Jun 04, 2024 | 12.20 | 12.50 | 12.20 | 12.38 | 12.38 | 255,976 |
Jun 03, 2024 | 12.08 | 12.40 | 12.08 | 12.24 | 12.24 | 316,333 |
May 31, 2024 | 11.92 | 12.28 | 11.86 | 12.14 | 12.14 | 546,758 |
May 30, 2024 | 11.90 | 12.06 | 11.64 | 12.06 | 12.06 | 524,617 |
May 29, 2024 | 11.90 | 12.30 | 11.80 | 11.96 | 11.96 | 492,946 |
May 28, 2024 | 12.32 | 12.52 | 11.98 | 12.00 | 12.00 | 669,863 |
May 27, 2024 | 12.46 | 12.82 | 12.34 | 12.36 | 12.36 | 792,723 |
May 24, 2024 | 12.00 | 12.24 | 11.92 | 12.24 | 12.24 | 225,520 |
May 23, 2024 | 11.98 | 12.14 | 11.92 | 12.10 | 12.10 | 316,649 |
May 22, 2024 | 11.80 | 12.10 | 11.68 | 12.10 | 12.10 | 255,575 |
May 21, 2024 | 11.58 | 11.74 | 11.56 | 11.74 | 11.74 | 222,018 |
May 17, 2024 | 11.66 | 11.72 | 11.58 | 11.60 | 11.60 | 138,167 |
May 16, 2024 | 11.32 | 11.76 | 11.30 | 11.74 | 11.74 | 380,479 |
May 15, 2024 | 11.58 | 11.62 | 11.32 | 11.36 | 11.36 | 372,580 |
May 14, 2024 | 11.78 | 11.80 | 11.56 | 11.66 | 11.66 | 151,740 |
May 13, 2024 | 11.78 | 12.06 | 11.72 | 11.80 | 11.80 | 243,205 |
May 10, 2024 | 11.58 | 12.08 | 11.56 | 11.94 | 11.94 | 903,176 |
May 08, 2024 | 11.46 | 11.78 | 11.46 | 11.58 | 11.58 | 243,492 |
May 07, 2024 | 11.54 | 11.68 | 11.52 | 11.68 | 11.68 | 195,421 |
May 06, 2024 | 11.46 | 11.54 | 11.36 | 11.54 | 11.54 | 195,704 |
May 03, 2024 | 11.26 | 11.48 | 11.22 | 11.42 | 11.42 | 413,371 |
May 02, 2024 | 11.00 | 11.68 | 10.98 | 11.26 | 11.26 | 920,020 |
Apr 30, 2024 | 10.76 | 10.82 | 10.68 | 10.68 | 10.68 | 218,827 |
Apr 29, 2024 | 10.68 | 10.84 | 10.62 | 10.78 | 10.78 | 190,022 |
Apr 26, 2024 | 10.60 | 10.72 | 10.60 | 10.68 | 10.68 | 159,037 |
Apr 25, 2024 | 10.58 | 10.74 | 10.56 | 10.68 | 10.68 | 230,085 |
Apr 24, 2024 | 10.74 | 10.76 | 10.54 | 10.58 | 10.58 | 182,548 |
Apr 23, 2024 | 10.98 | 10.98 | 10.78 | 10.78 | 10.78 | 192,328 |
Apr 22, 2024 | 11.12 | 11.18 | 10.80 | 10.86 | 10.86 | 177,242 |
Apr 19, 2024 | 11.06 | 11.12 | 10.92 | 11.12 | 11.12 | 174,141 |
Apr 18, 2024 | 11.10 | 11.12 | 10.94 | 11.06 | 11.06 | 183,853 |
Apr 17, 2024 | 11.10 | 11.20 | 10.92 | 11.00 | 11.00 | 163,350 |
Apr 16, 2024 | 11.48 | 11.48 | 11.00 | 11.06 | 11.06 | 288,698 |
Apr 15, 2024 | 11.36 | 11.48 | 11.28 | 11.46 | 11.46 | 2,175,617 |
Apr 12, 2024 | 11.30 | 11.50 | 11.22 | 11.30 | 11.30 | 157,086 |
Apr 11, 2024 | 11.22 | 11.36 | 11.22 | 11.30 | 11.30 | 135,815 |
Apr 10, 2024 | 11.10 | 11.26 | 10.96 | 11.26 | 11.26 | 504,014 |
Apr 09, 2024 | 11.24 | 11.26 | 11.10 | 11.12 | 11.12 | 183,146 |
Apr 08, 2024 | 11.08 | 11.30 | 11.02 | 11.24 | 11.24 | 224,412 |
Apr 05, 2024 | 11.12 | 11.26 | 11.08 | 11.14 | 11.14 | 160,078 |
Apr 04, 2024 | 11.24 | 11.28 | 11.18 | 11.28 | 11.28 | 155,197 |
Apr 03, 2024 | 11.16 | 11.40 | 10.98 | 11.32 | 11.32 | 268,627 |
Apr 02, 2024 | 11.26 | 11.38 | 11.16 | 11.18 | 11.18 | 139,741 |
Mar 28, 2024 | 11.42 | 11.42 | 11.20 | 11.26 | 11.26 | 207,094 |
Mar 27, 2024 | 11.62 | 11.62 | 11.18 | 11.26 | 11.26 | 220,746 |
Mar 26, 2024 | 11.62 | 11.70 | 11.44 | 11.58 | 11.58 | 284,616 |
Mar 26, 2024 | 0.55 Dividend | |||||
Mar 25, 2024 | 11.80 | 12.20 | 11.80 | 12.14 | 11.59 | 363,321 |
Mar 22, 2024 | 11.94 | 12.02 | 11.76 | 11.76 | 11.23 | 124,228 |
Mar 21, 2024 | 11.80 | 11.98 | 11.76 | 11.92 | 11.38 | 216,972 |
Mar 20, 2024 | 11.86 | 11.90 | 11.74 | 11.78 | 11.25 | 120,698 |
Mar 19, 2024 | 11.92 | 11.94 | 11.78 | 11.92 | 11.38 | 124,141 |
Mar 18, 2024 | 11.84 | 11.96 | 11.80 | 11.92 | 11.38 | 92,342 |
Mar 15, 2024 | 11.82 | 12.12 | 11.80 | 11.86 | 11.32 | 373,246 |
Mar 14, 2024 | 12.18 | 12.30 | 11.98 | 12.14 | 11.59 | 327,797 |
Mar 13, 2024 | 11.78 | 12.02 | 11.70 | 12.02 | 11.48 | 345,343 |
Mar 12, 2024 | 11.78 | 11.82 | 11.72 | 11.80 | 11.27 | 158,459 |
Mar 11, 2024 | 11.80 | 11.82 | 11.66 | 11.72 | 11.19 | 237,041 |
Mar 08, 2024 | 11.98 | 11.98 | 11.70 | 11.84 | 11.30 | 490,918 |
Mar 07, 2024 | 12.10 | 12.26 | 12.00 | 12.00 | 11.46 | 275,430 |
Mar 06, 2024 | 12.24 | 12.26 | 12.06 | 12.10 | 11.55 | 174,874 |
Mar 05, 2024 | 12.42 | 12.46 | 12.24 | 12.26 | 11.70 | 190,277 |
Mar 04, 2024 | 12.46 | 12.58 | 12.40 | 12.50 | 11.93 | 138,074 |
Mar 01, 2024 | 12.70 | 12.78 | 12.56 | 12.60 | 12.03 | 252,442 |
Feb 29, 2024 | 12.54 | 12.68 | 12.52 | 12.66 | 12.09 | 274,009 |
Feb 28, 2024 | 12.28 | 12.58 | 12.28 | 12.50 | 11.93 | 196,779 |
Feb 27, 2024 | 12.22 | 12.36 | 12.14 | 12.32 | 11.76 | 174,868 |
Feb 26, 2024 | 12.18 | 12.34 | 12.04 | 12.28 | 11.72 | 203,615 |
Feb 23, 2024 | 12.30 | 12.30 | 12.08 | 12.18 | 11.63 | 290,322 |
Feb 22, 2024 | 12.08 | 12.32 | 11.94 | 12.32 | 11.76 | 505,786 |
Feb 21, 2024 | 12.04 | 12.60 | 12.04 | 12.08 | 11.53 | 632,524 |
Feb 20, 2024 | 11.66 | 11.90 | 11.66 | 11.90 | 11.36 | 213,867 |
Feb 19, 2024 | 11.78 | 11.84 | 11.66 | 11.70 | 11.17 | 176,791 |
Feb 16, 2024 | 11.66 | 11.90 | 11.66 | 11.78 | 11.25 | 137,605 |
Feb 15, 2024 | 11.50 | 11.74 | 11.50 | 11.72 | 11.19 | 96,185 |
Feb 14, 2024 | 11.48 | 11.60 | 11.46 | 11.56 | 11.04 | 91,248 |
Feb 13, 2024 | 11.56 | 11.62 | 11.40 | 11.44 | 10.92 | 127,359 |
Feb 12, 2024 | 11.36 | 11.60 | 11.32 | 11.60 | 11.07 | 141,485 |
Feb 09, 2024 | 11.24 | 11.40 | 11.24 | 11.34 | 10.83 | 83,152 |
Feb 08, 2024 | 11.50 | 11.50 | 11.24 | 11.30 | 10.79 | 164,515 |
Feb 07, 2024 | 11.50 | 11.50 | 11.30 | 11.38 | 10.86 | 133,660 |
Feb 06, 2024 | 11.20 | 11.44 | 11.14 | 11.36 | 10.85 | 150,292 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |