Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 9.03 | 9.18 | 8.95 | 9.09 | 9.09 | 524,800 |
Jul 25, 2024 | 8.85 | 9.11 | 8.76 | 8.95 | 8.95 | 599,500 |
Jul 24, 2024 | 9.27 | 9.40 | 9.03 | 9.04 | 9.04 | 427,700 |
Jul 23, 2024 | 9.21 | 9.26 | 9.16 | 9.23 | 9.23 | 463,800 |
Jul 22, 2024 | 9.07 | 9.29 | 9.01 | 9.20 | 9.20 | 883,000 |
Jul 19, 2024 | 9.01 | 9.11 | 8.90 | 9.04 | 9.04 | 538,000 |
Jul 18, 2024 | 9.42 | 9.48 | 9.13 | 9.18 | 9.18 | 1,063,000 |
Jul 17, 2024 | 9.56 | 9.58 | 9.32 | 9.43 | 9.43 | 1,620,900 |
Jul 16, 2024 | 9.47 | 9.71 | 9.40 | 9.59 | 9.59 | 1,086,200 |
Jul 15, 2024 | 9.56 | 9.58 | 9.40 | 9.40 | 9.40 | 756,100 |
Jul 12, 2024 | 9.54 | 9.64 | 9.45 | 9.59 | 9.59 | 635,700 |
Jul 11, 2024 | 9.36 | 9.65 | 9.16 | 9.64 | 9.64 | 1,072,200 |
Jul 10, 2024 | 9.36 | 9.42 | 9.15 | 9.19 | 9.19 | 1,247,300 |
Jul 09, 2024 | 9.24 | 9.37 | 9.21 | 9.32 | 9.32 | 1,081,700 |
Jul 08, 2024 | 9.23 | 9.34 | 9.13 | 9.28 | 9.28 | 1,215,600 |
Jul 05, 2024 | 9.29 | 9.39 | 9.21 | 9.32 | 9.32 | 1,299,100 |
Jul 04, 2024 | 9.20 | 9.29 | 9.17 | 9.18 | 9.18 | 178,600 |
Jul 03, 2024 | 9.25 | 9.38 | 9.04 | 9.20 | 9.20 | 1,057,500 |
Jul 02, 2024 | 9.38 | 9.38 | 9.01 | 9.20 | 9.20 | 924,500 |
Jun 28, 2024 | 9.52 | 9.53 | 9.14 | 9.20 | 9.20 | 704,500 |
Jun 27, 2024 | 9.44 | 9.55 | 9.39 | 9.45 | 9.45 | 650,000 |
Jun 26, 2024 | 9.24 | 9.32 | 9.20 | 9.32 | 9.32 | 598,000 |
Jun 25, 2024 | 9.57 | 9.57 | 9.18 | 9.31 | 9.31 | 2,075,200 |
Jun 24, 2024 | 9.48 | 9.60 | 9.46 | 9.58 | 9.58 | 1,060,700 |
Jun 21, 2024 | 9.63 | 9.65 | 9.37 | 9.48 | 9.48 | 3,131,500 |
Jun 20, 2024 | 9.45 | 9.61 | 9.35 | 9.58 | 9.58 | 474,700 |
Jun 19, 2024 | 9.33 | 9.38 | 9.19 | 9.37 | 9.37 | 215,400 |
Jun 18, 2024 | 9.18 | 9.37 | 9.12 | 9.31 | 9.31 | 933,900 |
Jun 17, 2024 | 9.32 | 9.34 | 9.13 | 9.22 | 9.22 | 591,700 |
Jun 14, 2024 | 9.30 | 9.45 | 9.24 | 9.37 | 9.37 | 1,649,000 |
Jun 13, 2024 | 9.22 | 9.38 | 9.16 | 9.22 | 9.22 | 877,800 |
Jun 12, 2024 | 9.55 | 9.61 | 9.26 | 9.29 | 9.29 | 476,100 |
Jun 11, 2024 | 9.29 | 9.39 | 9.18 | 9.36 | 9.36 | 511,400 |
Jun 10, 2024 | 9.23 | 9.42 | 9.08 | 9.39 | 9.39 | 450,200 |
Jun 07, 2024 | 9.46 | 9.52 | 9.06 | 9.18 | 9.18 | 1,442,100 |
Jun 06, 2024 | 9.56 | 9.88 | 9.53 | 9.76 | 9.76 | 969,000 |
Jun 05, 2024 | 9.32 | 9.53 | 9.28 | 9.51 | 9.51 | 800,300 |
Jun 04, 2024 | 9.41 | 9.46 | 9.12 | 9.30 | 9.30 | 817,000 |
Jun 03, 2024 | 9.42 | 9.57 | 9.29 | 9.55 | 9.55 | 1,017,100 |
May 31, 2024 | 9.57 | 9.64 | 9.29 | 9.37 | 9.37 | 1,073,500 |
May 30, 2024 | 9.56 | 9.64 | 9.45 | 9.47 | 9.47 | 803,500 |
May 29, 2024 | 9.66 | 9.82 | 9.53 | 9.60 | 9.60 | 904,500 |
May 29, 2024 | 0.07 Dividend | |||||
May 28, 2024 | 9.96 | 9.96 | 9.71 | 9.84 | 9.77 | 1,290,000 |
May 27, 2024 | 9.66 | 9.81 | 9.62 | 9.77 | 9.70 | 214,100 |
May 24, 2024 | 9.57 | 9.71 | 9.52 | 9.59 | 9.52 | 783,600 |
May 23, 2024 | 9.61 | 9.65 | 9.34 | 9.46 | 9.39 | 971,700 |
May 22, 2024 | 10.13 | 10.13 | 9.50 | 9.55 | 9.48 | 1,217,900 |
May 21, 2024 | 9.87 | 10.25 | 9.83 | 10.24 | 10.17 | 1,251,900 |
May 17, 2024 | 9.61 | 9.94 | 9.60 | 9.83 | 9.76 | 1,729,800 |
May 16, 2024 | 9.04 | 9.53 | 9.04 | 9.48 | 9.41 | 983,200 |
May 15, 2024 | 9.06 | 9.24 | 8.95 | 9.15 | 9.08 | 808,400 |
May 14, 2024 | 9.12 | 9.28 | 8.87 | 8.91 | 8.85 | 848,500 |
May 13, 2024 | 8.94 | 9.00 | 8.79 | 8.88 | 8.82 | 399,300 |
May 10, 2024 | 9.09 | 9.12 | 8.97 | 9.02 | 8.96 | 418,300 |
May 09, 2024 | 9.00 | 9.06 | 8.92 | 9.00 | 8.94 | 494,300 |
May 08, 2024 | 8.83 | 9.03 | 8.83 | 8.98 | 8.92 | 551,300 |
May 07, 2024 | 8.72 | 8.98 | 8.72 | 8.93 | 8.87 | 527,300 |
May 06, 2024 | 8.49 | 8.76 | 8.49 | 8.72 | 8.66 | 995,300 |
May 03, 2024 | 8.32 | 8.42 | 8.22 | 8.36 | 8.30 | 716,800 |
May 02, 2024 | 8.35 | 8.41 | 8.23 | 8.28 | 8.22 | 357,800 |
May 01, 2024 | 8.44 | 8.59 | 8.35 | 8.44 | 8.38 | 308,400 |
Apr 30, 2024 | 8.40 | 8.54 | 8.35 | 8.38 | 8.32 | 542,700 |
Apr 29, 2024 | 8.71 | 8.78 | 8.53 | 8.59 | 8.53 | 498,000 |
Apr 26, 2024 | 8.66 | 8.82 | 8.56 | 8.68 | 8.62 | 392,900 |
Apr 25, 2024 | 8.52 | 8.64 | 8.42 | 8.58 | 8.52 | 601,100 |
Apr 24, 2024 | 8.64 | 8.73 | 8.49 | 8.52 | 8.46 | 414,000 |
Apr 23, 2024 | 8.23 | 8.67 | 8.22 | 8.65 | 8.59 | 573,000 |
Apr 22, 2024 | 8.22 | 8.53 | 8.19 | 8.30 | 8.24 | 1,202,800 |
Apr 19, 2024 | 8.36 | 8.52 | 8.30 | 8.51 | 8.45 | 625,000 |
Apr 18, 2024 | 8.48 | 8.49 | 8.33 | 8.35 | 8.29 | 914,400 |
Apr 17, 2024 | 8.33 | 8.48 | 8.26 | 8.35 | 8.29 | 716,800 |
Apr 16, 2024 | 8.17 | 8.29 | 8.06 | 8.21 | 8.15 | 813,700 |
Apr 15, 2024 | 8.34 | 8.37 | 8.18 | 8.27 | 8.21 | 963,000 |
Apr 12, 2024 | 8.55 | 8.64 | 8.19 | 8.27 | 8.21 | 1,145,900 |
Apr 11, 2024 | 8.35 | 8.42 | 8.20 | 8.38 | 8.32 | 778,800 |
Apr 10, 2024 | 8.07 | 8.36 | 8.00 | 8.29 | 8.23 | 610,400 |
Apr 09, 2024 | 8.31 | 8.47 | 8.22 | 8.25 | 8.19 | 980,600 |
Apr 08, 2024 | 8.36 | 8.50 | 8.18 | 8.20 | 8.14 | 628,300 |
Apr 05, 2024 | 8.34 | 8.51 | 8.30 | 8.34 | 8.28 | 771,900 |
Apr 04, 2024 | 8.21 | 8.52 | 8.15 | 8.35 | 8.29 | 838,900 |
Apr 03, 2024 | 8.10 | 8.23 | 8.04 | 8.18 | 8.12 | 921,100 |
Apr 02, 2024 | 8.13 | 8.14 | 8.01 | 8.10 | 8.04 | 575,400 |
Apr 01, 2024 | 8.11 | 8.17 | 7.99 | 8.07 | 8.01 | 440,800 |
Mar 28, 2024 | 7.98 | 8.02 | 7.88 | 8.00 | 7.94 | 440,700 |
Mar 27, 2024 | 7.92 | 8.00 | 7.78 | 7.89 | 7.83 | 680,900 |
Mar 26, 2024 | 7.86 | 7.92 | 7.74 | 7.83 | 7.77 | 485,500 |
Mar 25, 2024 | 7.77 | 7.84 | 7.68 | 7.73 | 7.68 | 358,200 |
Mar 22, 2024 | 7.74 | 7.81 | 7.68 | 7.70 | 7.65 | 334,300 |
Mar 21, 2024 | 7.95 | 8.02 | 7.80 | 7.81 | 7.75 | 402,100 |
Mar 20, 2024 | 7.47 | 7.87 | 7.46 | 7.83 | 7.77 | 734,600 |
Mar 19, 2024 | 7.66 | 7.68 | 7.42 | 7.49 | 7.44 | 488,600 |
Mar 18, 2024 | 7.70 | 7.75 | 7.62 | 7.66 | 7.61 | 332,500 |
Mar 15, 2024 | 7.66 | 7.79 | 7.61 | 7.66 | 7.61 | 1,090,400 |
Mar 14, 2024 | 7.76 | 7.82 | 7.66 | 7.68 | 7.63 | 420,100 |
Mar 13, 2024 | 7.65 | 7.89 | 7.65 | 7.83 | 7.77 | 616,300 |
Mar 12, 2024 | 7.51 | 7.65 | 7.42 | 7.62 | 7.57 | 375,800 |
Mar 12, 2024 | 0.07 Dividend | |||||
Mar 11, 2024 | 7.55 | 7.72 | 7.53 | 7.66 | 7.54 | 505,000 |
Mar 08, 2024 | 7.63 | 7.69 | 7.54 | 7.56 | 7.44 | 554,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |