Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 13.56 | 13.60 | 13.37 | 13.44 | 13.44 | 138,314 |
Jun 20, 2024 | 13.42 | 13.74 | 13.41 | 13.60 | 13.60 | 117,403 |
Jun 19, 2024 | 13.57 | 13.63 | 13.33 | 13.41 | 13.41 | 79,627 |
Jun 18, 2024 | 13.43 | 13.75 | 13.35 | 13.63 | 13.63 | 94,273 |
Jun 17, 2024 | 13.12 | 13.44 | 13.12 | 13.38 | 13.38 | 127,500 |
Jun 14, 2024 | 13.65 | 13.66 | 13.05 | 13.19 | 13.19 | 349,869 |
Jun 13, 2024 | 14.03 | 14.08 | 13.60 | 13.60 | 13.60 | 186,914 |
Jun 12, 2024 | 13.80 | 14.09 | 13.69 | 14.09 | 14.09 | 162,515 |
Jun 11, 2024 | 14.30 | 14.30 | 13.77 | 13.78 | 13.78 | 148,080 |
Jun 10, 2024 | 14.15 | 14.30 | 14.01 | 14.30 | 14.30 | 102,751 |
Jun 07, 2024 | 14.25 | 14.30 | 14.03 | 14.21 | 14.21 | 200,063 |
Jun 06, 2024 | 13.97 | 14.27 | 13.97 | 14.23 | 14.23 | 173,857 |
Jun 05, 2024 | 14.02 | 14.24 | 13.88 | 13.92 | 13.92 | 235,268 |
Jun 05, 2024 | 0.04 Dividend | |||||
Jun 04, 2024 | 14.00 | 14.15 | 13.71 | 14.03 | 13.99 | 237,477 |
Jun 03, 2024 | 14.14 | 14.24 | 13.89 | 14.00 | 13.96 | 256,705 |
May 31, 2024 | 13.90 | 14.07 | 13.70 | 14.07 | 14.03 | 395,865 |
May 30, 2024 | 13.73 | 14.02 | 13.73 | 14.00 | 13.96 | 205,347 |
May 29, 2024 | 13.68 | 13.79 | 13.52 | 13.75 | 13.71 | 229,035 |
May 28, 2024 | 13.75 | 13.87 | 13.65 | 13.74 | 13.71 | 105,604 |
May 27, 2024 | 13.77 | 13.88 | 13.65 | 13.75 | 13.71 | 57,488 |
May 24, 2024 | 13.60 | 13.94 | 13.58 | 13.76 | 13.72 | 161,331 |
May 23, 2024 | 13.76 | 13.99 | 13.70 | 13.75 | 13.71 | 358,611 |
May 22, 2024 | 13.27 | 13.85 | 13.18 | 13.81 | 13.78 | 465,569 |
May 21, 2024 | 12.98 | 13.26 | 12.90 | 13.26 | 13.22 | 180,859 |
May 20, 2024 | 12.78 | 13.08 | 12.78 | 13.05 | 13.01 | 90,306 |
May 17, 2024 | 12.98 | 13.03 | 12.73 | 12.79 | 12.75 | 161,372 |
May 16, 2024 | 13.02 | 13.22 | 12.90 | 13.05 | 13.01 | 267,331 |
May 15, 2024 | 13.00 | 13.27 | 12.92 | 12.96 | 12.92 | 245,834 |
May 14, 2024 | 12.92 | 13.05 | 12.87 | 13.02 | 12.99 | 181,098 |
May 13, 2024 | 13.07 | 13.07 | 12.69 | 12.99 | 12.96 | 196,508 |
May 10, 2024 | 12.94 | 13.05 | 12.86 | 12.89 | 12.85 | 167,418 |
May 09, 2024 | 12.75 | 12.93 | 12.72 | 12.93 | 12.89 | 93,703 |
May 08, 2024 | 12.97 | 13.02 | 12.65 | 12.76 | 12.72 | - |
May 07, 2024 | 12.85 | 13.04 | 12.81 | 12.99 | 12.95 | 195,597 |
May 06, 2024 | 12.78 | 12.93 | 12.67 | 12.81 | 12.78 | 191,279 |
May 03, 2024 | 12.50 | 12.77 | 12.36 | 12.73 | 12.69 | 256,379 |
May 02, 2024 | 12.30 | 12.49 | 12.14 | 12.45 | 12.41 | 281,604 |
Apr 30, 2024 | 12.22 | 12.56 | 11.98 | 12.28 | 12.25 | 514,672 |
Apr 29, 2024 | 12.15 | 12.65 | 12.13 | 12.64 | 12.60 | 839,986 |
Apr 26, 2024 | 10.52 | 12.12 | 10.52 | 11.91 | 11.88 | 2,035,178 |
Apr 25, 2024 | 9.93 | 9.93 | 9.72 | 9.76 | 9.73 | 254,670 |
Apr 24, 2024 | 10.09 | 10.10 | 9.94 | 9.96 | 9.94 | 214,608 |
Apr 23, 2024 | 9.78 | 10.03 | 9.72 | 10.03 | 10.01 | 556,672 |
Apr 22, 2024 | 10.51 | 10.52 | 9.62 | 9.73 | 9.70 | 869,901 |
Apr 19, 2024 | 10.35 | 10.39 | 10.20 | 10.20 | 10.17 | 174,967 |
Apr 18, 2024 | 10.25 | 10.49 | 10.20 | 10.44 | 10.42 | 137,670 |
Apr 17, 2024 | 10.14 | 10.35 | 10.14 | 10.30 | 10.27 | 148,101 |
Apr 16, 2024 | 10.29 | 10.40 | 10.06 | 10.18 | 10.15 | 253,534 |
Apr 15, 2024 | 10.79 | 10.89 | 10.49 | 10.52 | 10.49 | 224,350 |
Apr 12, 2024 | 11.56 | 11.58 | 10.86 | 10.89 | 10.85 | 274,639 |
Apr 11, 2024 | 11.45 | 11.55 | 11.18 | 11.32 | 11.29 | 337,222 |
Apr 10, 2024 | 11.01 | 11.53 | 10.97 | 11.52 | 11.49 | 519,218 |
Apr 09, 2024 | 10.56 | 11.18 | 10.46 | 10.97 | 10.93 | 704,382 |
Apr 08, 2024 | 10.25 | 10.65 | 10.23 | 10.52 | 10.49 | 1,003,898 |
Apr 05, 2024 | 10.08 | 10.26 | 10.03 | 10.26 | 10.23 | 348,777 |
Apr 04, 2024 | 10.13 | 10.41 | 10.13 | 10.25 | 10.22 | 411,679 |
Apr 03, 2024 | 10.10 | 10.24 | 10.02 | 10.15 | 10.13 | 189,196 |
Apr 02, 2024 | 10.40 | 10.51 | 10.05 | 10.11 | 10.09 | 470,931 |
Mar 28, 2024 | 10.27 | 10.55 | 10.26 | 10.40 | 10.37 | 392,623 |
Mar 27, 2024 | 10.33 | 10.48 | 10.18 | 10.30 | 10.27 | 197,879 |
Mar 26, 2024 | 10.31 | 10.40 | 10.17 | 10.40 | 10.38 | 222,202 |
Mar 25, 2024 | 9.84 | 10.53 | 9.78 | 10.32 | 10.29 | 847,708 |
Mar 22, 2024 | 9.65 | 9.83 | 9.65 | 9.81 | 9.78 | 171,839 |
Mar 21, 2024 | 9.59 | 9.74 | 9.58 | 9.70 | 9.68 | 214,625 |
Mar 20, 2024 | 9.60 | 9.60 | 9.44 | 9.55 | 9.52 | 177,549 |
Mar 19, 2024 | 9.70 | 9.76 | 9.51 | 9.58 | 9.56 | 217,681 |
Mar 18, 2024 | 9.83 | 9.88 | 9.72 | 9.77 | 9.74 | 106,476 |
Mar 15, 2024 | 9.75 | 9.90 | 9.74 | 9.76 | 9.73 | 154,184 |
Mar 14, 2024 | 9.79 | 9.93 | 9.78 | 9.83 | 9.80 | 198,784 |
Mar 13, 2024 | 9.75 | 9.92 | 9.70 | 9.81 | 9.78 | 284,253 |
Mar 12, 2024 | 9.41 | 9.79 | 9.41 | 9.77 | 9.74 | 318,404 |
Mar 11, 2024 | 9.30 | 9.44 | 9.24 | 9.41 | 9.39 | 194,880 |
Mar 08, 2024 | 9.48 | 9.51 | 9.33 | 9.40 | 9.38 | 202,482 |
Mar 07, 2024 | 9.60 | 9.61 | 9.43 | 9.50 | 9.47 | 352,970 |
Mar 06, 2024 | 9.65 | 9.69 | 9.51 | 9.64 | 9.61 | 256,663 |
Mar 05, 2024 | 9.67 | 9.88 | 9.61 | 9.70 | 9.67 | 395,707 |
Mar 04, 2024 | 9.82 | 9.87 | 9.57 | 9.63 | 9.60 | 254,913 |
Mar 01, 2024 | 9.74 | 9.85 | 9.63 | 9.85 | 9.82 | 281,820 |
Feb 29, 2024 | 9.53 | 9.76 | 9.41 | 9.67 | 9.64 | 613,136 |
Feb 28, 2024 | 10.42 | 10.50 | 9.36 | 9.56 | 9.53 | 1,497,502 |
Feb 27, 2024 | 10.20 | 10.36 | 10.16 | 10.33 | 10.30 | 226,305 |
Feb 26, 2024 | 10.04 | 10.22 | 9.96 | 10.22 | 10.19 | 216,153 |
Feb 23, 2024 | 9.97 | 10.07 | 9.87 | 10.05 | 10.02 | 135,223 |
Feb 22, 2024 | 10.00 | 10.23 | 9.97 | 10.03 | 10.00 | 260,517 |
Feb 21, 2024 | 9.93 | 10.01 | 9.85 | 9.93 | 9.90 | 139,953 |
Feb 20, 2024 | 10.15 | 10.16 | 9.91 | 9.96 | 9.93 | 128,142 |
Feb 19, 2024 | 10.09 | 10.24 | 10.03 | 10.15 | 10.12 | 98,071 |
Feb 16, 2024 | 9.85 | 10.18 | 9.81 | 10.02 | 9.99 | 253,579 |
Feb 15, 2024 | 9.85 | 9.85 | 9.63 | 9.82 | 9.79 | 132,846 |
Feb 14, 2024 | 9.49 | 9.78 | 9.39 | 9.78 | 9.75 | 201,923 |
Feb 13, 2024 | 9.85 | 9.87 | 9.54 | 9.56 | 9.54 | 280,069 |
Feb 12, 2024 | 9.70 | 9.90 | 9.66 | 9.90 | 9.87 | 392,309 |
Feb 09, 2024 | 9.82 | 9.87 | 9.69 | 9.76 | 9.74 | 217,611 |
Feb 08, 2024 | 9.73 | 9.91 | 9.73 | 9.88 | 9.85 | 159,632 |
Feb 07, 2024 | 9.97 | 10.00 | 9.72 | 9.72 | 9.69 | 124,270 |
Feb 06, 2024 | 9.90 | 10.00 | 9.79 | 9.94 | 9.92 | 202,549 |
Feb 05, 2024 | 10.05 | 10.11 | 9.84 | 9.90 | 9.88 | 196,932 |
Feb 02, 2024 | 10.10 | 10.25 | 9.94 | 10.00 | 9.97 | 314,049 |
Feb 01, 2024 | 10.15 | 10.19 | 10.03 | 10.03 | 10.00 | 94,220 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |