Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 10.98 | 11.48 | 10.70 | 10.76 | 10.76 | 1,894,161 |
May 21, 2024 | 11.04 | 11.06 | 10.70 | 11.06 | 11.06 | 1,298,421 |
May 20, 2024 | 11.00 | 11.48 | 10.74 | 10.80 | 10.80 | 1,041,379 |
May 17, 2024 | 11.00 | 11.50 | 10.74 | 10.74 | 10.74 | 2,868,821 |
May 16, 2024 | 10.98 | 11.18 | 10.58 | 11.10 | 11.10 | 2,313,291 |
May 15, 2024 | 10.88 | 11.38 | 10.82 | 11.00 | 11.00 | 4,187,663 |
May 14, 2024 | 11.38 | 11.48 | 10.52 | 11.48 | 11.48 | 1,247,762 |
May 13, 2024 | 11.44 | 11.49 | 10.52 | 10.74 | 10.74 | 1,758,454 |
May 10, 2024 | 10.96 | 11.44 | 10.52 | 10.92 | 10.92 | 1,794,672 |
May 09, 2024 | 10.70 | 10.94 | 10.62 | 10.72 | 10.72 | 1,604,412 |
May 08, 2024 | 10.88 | 11.50 | 10.52 | 10.80 | 10.80 | 1,392,807 |
May 07, 2024 | 10.64 | 11.04 | 10.56 | 10.56 | 10.56 | 2,855,660 |
May 03, 2024 | 10.80 | 11.15 | 10.68 | 10.90 | 10.90 | 3,193,234 |
May 02, 2024 | 10.60 | 10.98 | 10.30 | 10.76 | 10.76 | 5,966,895 |
May 01, 2024 | 10.92 | 11.48 | 10.52 | 10.72 | 10.72 | 3,042,191 |
Apr 30, 2024 | 10.68 | 11.26 | 10.60 | 10.90 | 10.90 | 4,056,306 |
Apr 29, 2024 | 10.44 | 10.94 | 10.42 | 10.76 | 10.76 | 3,567,505 |
Apr 26, 2024 | 10.98 | 11.20 | 10.62 | 11.00 | 11.00 | 4,987,735 |
Apr 25, 2024 | 12.52 | 12.59 | 10.73 | 11.10 | 11.10 | 13,221,106 |
Apr 24, 2024 | 12.64 | 12.94 | 12.46 | 12.54 | 12.54 | 2,234,718 |
Apr 23, 2024 | 13.00 | 13.00 | 12.42 | 12.66 | 12.66 | 1,204,547 |
Apr 22, 2024 | 12.74 | 12.98 | 12.02 | 12.58 | 12.58 | 3,033,181 |
Apr 19, 2024 | 12.48 | 13.00 | 12.19 | 12.90 | 12.90 | 2,582,073 |
Apr 18, 2024 | 12.24 | 12.50 | 12.18 | 12.18 | 12.18 | 5,288,722 |
Apr 17, 2024 | 12.20 | 12.40 | 11.22 | 12.16 | 12.16 | 8,006,194 |
Apr 16, 2024 | 12.30 | 12.42 | 11.62 | 11.64 | 11.64 | 2,612,144 |
Apr 15, 2024 | 11.50 | 12.29 | 11.50 | 12.14 | 12.14 | 2,356,845 |
Apr 12, 2024 | 11.80 | 12.18 | 11.80 | 12.10 | 12.10 | 1,961,148 |
Apr 11, 2024 | 11.94 | 12.08 | 11.50 | 11.76 | 11.76 | 1,074,808 |
Apr 11, 2024 | 0.2565 Dividend | |||||
Apr 10, 2024 | 11.84 | 12.26 | 11.50 | 11.96 | 11.70 | 2,610,888 |
Apr 09, 2024 | 12.28 | 12.28 | 11.64 | 11.64 | 11.39 | 2,865,556 |
Apr 08, 2024 | 11.70 | 12.18 | 11.20 | 12.12 | 11.86 | 4,741,901 |
Apr 05, 2024 | 11.98 | 12.00 | 11.36 | 11.60 | 11.35 | 2,041,459 |
Apr 04, 2024 | 11.62 | 11.94 | 11.47 | 11.58 | 11.33 | 3,184,196 |
Apr 03, 2024 | 11.42 | 11.80 | 11.26 | 11.64 | 11.39 | 2,029,974 |
Apr 02, 2024 | 11.94 | 11.98 | 11.26 | 11.42 | 11.18 | 4,779,392 |
Mar 28, 2024 | 10.94 | 11.88 | 10.72 | 11.50 | 11.25 | 4,615,671 |
Mar 27, 2024 | 10.74 | 11.00 | 10.40 | 11.00 | 10.76 | 3,849,677 |
Mar 26, 2024 | 10.66 | 10.88 | 10.46 | 10.58 | 10.35 | 3,128,681 |
Mar 25, 2024 | 10.00 | 11.00 | 9.94 | 10.80 | 10.57 | 7,793,899 |
Mar 22, 2024 | 9.99 | 10.18 | 9.50 | 9.86 | 9.65 | 2,959,902 |
Mar 21, 2024 | 10.00 | 10.00 | 9.63 | 9.90 | 9.69 | 2,920,295 |
Mar 20, 2024 | 9.55 | 9.88 | 9.28 | 9.74 | 9.53 | 3,726,441 |
Mar 19, 2024 | 9.49 | 9.99 | 9.32 | 9.32 | 9.12 | 4,898,200 |
Mar 18, 2024 | 9.50 | 9.75 | 9.13 | 9.43 | 9.23 | 1,758,056 |
Mar 15, 2024 | 9.00 | 9.89 | 8.85 | 9.58 | 9.37 | 4,974,390 |
Mar 14, 2024 | 8.99 | 9.49 | 8.81 | 8.89 | 8.70 | 1,216,339 |
Mar 13, 2024 | 9.00 | 9.09 | 8.79 | 8.84 | 8.65 | 2,109,470 |
Mar 12, 2024 | 9.10 | 9.20 | 8.76 | 9.00 | 8.81 | 1,560,618 |
Mar 11, 2024 | 9.40 | 9.40 | 8.67 | 9.07 | 8.88 | 4,342,387 |
Mar 08, 2024 | 9.39 | 9.99 | 9.15 | 9.41 | 9.21 | 1,562,603 |
Mar 07, 2024 | 8.98 | 9.50 | 8.98 | 9.30 | 9.10 | 2,470,741 |
Mar 06, 2024 | 8.65 | 9.49 | 8.63 | 9.32 | 9.12 | 2,925,948 |
Mar 05, 2024 | 8.50 | 9.37 | 8.50 | 8.98 | 8.79 | 958,543 |
Mar 04, 2024 | 9.55 | 10.00 | 8.72 | 9.05 | 8.86 | 4,737,367 |
Mar 01, 2024 | 8.81 | 9.64 | 8.81 | 9.43 | 9.23 | 992,860 |
Feb 29, 2024 | 9.30 | 9.49 | 8.85 | 9.30 | 9.10 | 1,439,637 |
Feb 28, 2024 | 9.00 | 9.40 | 8.50 | 9.23 | 9.03 | 3,803,978 |
Feb 27, 2024 | 9.21 | 9.99 | 8.86 | 9.00 | 8.81 | 3,060,776 |
Feb 26, 2024 | 9.00 | 9.69 | 8.80 | 9.16 | 8.96 | 5,866,684 |
Feb 23, 2024 | 9.00 | 9.29 | 8.45 | 8.90 | 8.71 | 1,189,279 |
Feb 22, 2024 | 9.01 | 9.48 | 8.61 | 8.91 | 8.72 | 2,768,141 |
Feb 21, 2024 | 8.99 | 9.04 | 8.50 | 9.00 | 8.81 | 3,874,841 |
Feb 20, 2024 | 8.60 | 8.95 | 8.58 | 8.71 | 8.52 | 1,291,502 |
Feb 19, 2024 | 8.55 | 9.15 | 8.50 | 8.58 | 8.40 | 1,103,953 |
Feb 16, 2024 | 8.85 | 9.09 | 8.61 | 8.61 | 8.43 | 726,322 |
Feb 15, 2024 | 8.70 | 9.49 | 8.50 | 8.73 | 8.54 | 1,253,798 |
Feb 14, 2024 | 9.19 | 9.49 | 8.64 | 8.64 | 8.45 | 1,039,271 |
Feb 13, 2024 | 8.79 | 9.17 | 8.50 | 8.89 | 8.70 | 2,434,752 |
Feb 12, 2024 | 9.10 | 9.49 | 8.59 | 8.89 | 8.70 | 2,802,121 |
Feb 09, 2024 | 8.88 | 9.20 | 8.78 | 8.97 | 8.78 | 4,293,305 |
Feb 08, 2024 | 8.96 | 9.00 | 8.69 | 8.88 | 8.69 | 1,713,794 |
Feb 07, 2024 | 8.78 | 8.97 | 8.25 | 8.75 | 8.56 | 3,819,920 |
Feb 06, 2024 | 8.51 | 9.15 | 8.50 | 8.78 | 8.59 | 2,389,337 |
Feb 05, 2024 | 9.00 | 9.40 | 8.71 | 8.97 | 8.78 | 3,418,998 |
Feb 02, 2024 | 9.56 | 9.79 | 9.05 | 9.15 | 8.95 | 7,579,696 |
Feb 01, 2024 | 9.00 | 9.85 | 9.00 | 9.00 | 8.81 | 942,384 |
Jan 31, 2024 | 9.89 | 9.99 | 9.55 | 9.56 | 9.35 | 814,700 |
Jan 30, 2024 | 9.41 | 10.00 | 9.41 | 9.61 | 9.40 | 3,563,756 |
Jan 29, 2024 | 9.45 | 9.94 | 9.20 | 9.55 | 9.35 | 4,717,702 |
Jan 26, 2024 | 9.69 | 9.99 | 9.33 | 9.48 | 9.28 | 1,545,133 |
Jan 25, 2024 | 9.29 | 9.49 | 9.01 | 9.32 | 9.12 | 2,283,979 |
Jan 24, 2024 | 9.45 | 9.99 | 9.15 | 9.28 | 9.08 | 2,407,338 |
Jan 23, 2024 | 9.40 | 9.89 | 9.38 | 9.42 | 9.22 | 3,712,671 |
Jan 22, 2024 | 9.74 | 10.00 | 9.00 | 9.85 | 9.64 | 1,405,771 |
Jan 19, 2024 | 9.99 | 10.18 | 9.50 | 9.71 | 9.50 | 2,814,672 |
Jan 18, 2024 | 10.00 | 10.48 | 9.71 | 9.90 | 9.69 | 2,473,263 |
Jan 18, 2024 | 0.2565 Dividend | |||||
Jan 17, 2024 | 10.60 | 10.98 | 10.02 | 10.32 | 9.85 | 2,921,255 |
Jan 16, 2024 | 10.62 | 11.29 | 10.60 | 10.60 | 10.11 | 2,728,799 |
Jan 15, 2024 | 11.36 | 11.66 | 10.74 | 10.90 | 10.40 | 5,878,541 |
Jan 12, 2024 | 10.28 | 11.06 | 10.28 | 10.70 | 10.21 | 4,155,361 |
Jan 11, 2024 | 9.85 | 10.40 | 9.85 | 10.30 | 9.83 | 2,366,909 |
Jan 10, 2024 | 9.95 | 10.30 | 9.66 | 9.90 | 9.45 | 4,312,476 |
Jan 09, 2024 | 9.93 | 10.14 | 10.02 | 10.02 | 9.56 | 3,385,707 |
Jan 08, 2024 | 10.14 | 10.48 | 9.51 | 9.64 | 9.20 | 2,727,231 |
Jan 05, 2024 | 10.02 | 10.32 | 9.72 | 10.12 | 9.66 | 2,035,325 |
Jan 04, 2024 | 10.22 | 10.98 | 10.02 | 10.08 | 9.62 | 2,758,804 |
Jan 03, 2024 | 11.00 | 11.00 | 10.07 | 10.30 | 9.83 | 3,228,753 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |