Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 14.00 | 14.17 | 13.85 | 14.17 | 14.17 | 44,200 |
Jul 25, 2024 | 14.08 | 14.08 | 13.78 | 14.00 | 14.00 | 59,600 |
Jul 24, 2024 | 14.45 | 14.73 | 13.97 | 14.08 | 14.08 | 149,700 |
Jul 23, 2024 | 14.28 | 14.48 | 14.09 | 14.42 | 14.42 | 86,800 |
Jul 22, 2024 | 14.07 | 14.33 | 14.07 | 14.33 | 14.33 | 48,700 |
Jul 19, 2024 | 14.18 | 14.20 | 13.98 | 14.04 | 14.04 | 33,800 |
Jul 18, 2024 | 14.21 | 14.31 | 13.93 | 14.02 | 14.02 | 137,700 |
Jul 17, 2024 | 13.69 | 14.09 | 13.63 | 14.03 | 14.03 | 124,000 |
Jul 16, 2024 | 13.65 | 14.05 | 13.65 | 13.89 | 13.89 | 59,700 |
Jul 15, 2024 | 14.30 | 14.30 | 13.74 | 13.74 | 13.74 | 61,100 |
Jul 12, 2024 | 14.01 | 14.42 | 14.01 | 14.15 | 14.15 | 193,500 |
Jul 11, 2024 | 14.18 | 14.53 | 14.11 | 14.14 | 14.14 | 170,300 |
Jul 10, 2024 | 14.03 | 14.17 | 13.99 | 14.17 | 14.17 | 73,900 |
Jul 09, 2024 | 13.95 | 14.19 | 13.78 | 14.15 | 14.15 | 83,000 |
Jul 08, 2024 | 13.51 | 13.96 | 13.51 | 13.95 | 13.95 | 126,900 |
Jul 05, 2024 | 13.86 | 13.90 | 13.53 | 13.63 | 13.63 | 86,600 |
Jul 04, 2024 | 13.80 | 14.11 | 13.59 | 14.03 | 14.03 | 62,700 |
Jul 03, 2024 | 13.48 | 13.83 | 13.47 | 13.75 | 13.75 | 134,400 |
Jul 02, 2024 | 13.18 | 13.42 | 13.10 | 13.40 | 13.40 | 65,400 |
Jun 28, 2024 | 12.96 | 13.20 | 12.92 | 13.19 | 13.19 | 34,100 |
Jun 27, 2024 | 12.69 | 13.09 | 12.69 | 13.06 | 13.06 | 76,200 |
Jun 26, 2024 | 12.87 | 12.87 | 12.59 | 12.62 | 12.62 | 66,400 |
Jun 25, 2024 | 12.65 | 12.94 | 12.52 | 12.86 | 12.86 | 180,600 |
Jun 24, 2024 | 12.58 | 12.95 | 12.51 | 12.55 | 12.55 | 110,800 |
Jun 21, 2024 | 12.64 | 12.76 | 12.45 | 12.68 | 12.68 | 246,800 |
Jun 20, 2024 | 12.73 | 12.91 | 12.60 | 12.74 | 12.74 | 117,300 |
Jun 19, 2024 | 12.60 | 12.64 | 12.46 | 12.57 | 12.57 | 33,500 |
Jun 18, 2024 | 12.84 | 12.94 | 12.58 | 12.58 | 12.58 | 65,200 |
Jun 17, 2024 | 13.00 | 13.11 | 12.80 | 12.82 | 12.82 | 113,100 |
Jun 14, 2024 | 12.90 | 13.05 | 12.78 | 12.96 | 12.96 | 90,700 |
Jun 13, 2024 | 12.77 | 12.98 | 12.65 | 12.90 | 12.90 | 64,600 |
Jun 12, 2024 | 12.96 | 13.02 | 12.70 | 12.80 | 12.80 | 40,300 |
Jun 11, 2024 | 12.79 | 13.03 | 12.78 | 12.82 | 12.82 | 50,100 |
Jun 10, 2024 | 13.01 | 13.07 | 12.71 | 12.93 | 12.93 | 38,100 |
Jun 07, 2024 | 12.65 | 13.00 | 12.58 | 12.92 | 12.92 | 154,000 |
Jun 06, 2024 | 13.50 | 13.75 | 12.77 | 12.83 | 12.83 | 166,400 |
Jun 06, 2024 | 0.05 Dividend | |||||
Jun 05, 2024 | 13.21 | 13.50 | 13.12 | 13.41 | 13.36 | 85,600 |
Jun 04, 2024 | 12.95 | 13.28 | 12.74 | 13.15 | 13.10 | 168,000 |
Jun 03, 2024 | 13.50 | 13.50 | 12.81 | 12.93 | 12.88 | 163,700 |
May 31, 2024 | 12.78 | 13.50 | 12.56 | 13.50 | 13.45 | 1,089,400 |
May 30, 2024 | 12.90 | 12.99 | 12.72 | 12.75 | 12.70 | 113,400 |
May 29, 2024 | 12.89 | 12.96 | 12.72 | 12.82 | 12.77 | 158,100 |
May 28, 2024 | 12.64 | 13.03 | 12.62 | 12.81 | 12.76 | 273,700 |
May 27, 2024 | 12.40 | 12.75 | 12.08 | 12.63 | 12.58 | 294,600 |
May 24, 2024 | 11.29 | 12.52 | 11.29 | 12.41 | 12.36 | 315,900 |
May 23, 2024 | 10.06 | 11.57 | 9.59 | 11.31 | 11.27 | 256,600 |
May 22, 2024 | 10.66 | 10.91 | 10.54 | 10.66 | 10.62 | 133,500 |
May 21, 2024 | 10.86 | 11.10 | 10.59 | 10.66 | 10.62 | 143,400 |
May 17, 2024 | 10.88 | 11.03 | 10.88 | 10.98 | 10.94 | 44,300 |
May 16, 2024 | 10.87 | 11.05 | 10.87 | 10.93 | 10.89 | 30,700 |
May 15, 2024 | 10.76 | 10.94 | 10.66 | 10.79 | 10.75 | 53,800 |
May 14, 2024 | 11.08 | 11.11 | 10.83 | 10.84 | 10.80 | 52,600 |
May 13, 2024 | 11.10 | 11.10 | 10.97 | 11.06 | 11.02 | 33,700 |
May 10, 2024 | 11.11 | 11.23 | 11.00 | 11.10 | 11.06 | 70,700 |
May 09, 2024 | 11.36 | 11.45 | 11.12 | 11.20 | 11.16 | 92,800 |
May 08, 2024 | 11.02 | 11.40 | 10.98 | 11.40 | 11.36 | 192,900 |
May 07, 2024 | 11.17 | 11.21 | 11.01 | 11.02 | 10.98 | 78,200 |
May 06, 2024 | 11.00 | 11.24 | 10.98 | 11.19 | 11.15 | 75,600 |
May 03, 2024 | 11.05 | 11.19 | 11.00 | 11.01 | 10.97 | 40,900 |
May 02, 2024 | 10.86 | 11.07 | 10.77 | 11.04 | 11.00 | 98,300 |
May 01, 2024 | 10.95 | 11.06 | 10.79 | 10.93 | 10.89 | 74,600 |
Apr 30, 2024 | 10.90 | 11.33 | 10.90 | 10.98 | 10.94 | 315,400 |
Apr 29, 2024 | 10.56 | 10.97 | 10.56 | 10.97 | 10.93 | 216,400 |
Apr 26, 2024 | 10.35 | 10.65 | 10.29 | 10.60 | 10.56 | 762,800 |
Apr 25, 2024 | 10.58 | 10.58 | 10.28 | 10.35 | 10.31 | 1,297,600 |
Apr 24, 2024 | 10.47 | 10.68 | 10.40 | 10.60 | 10.56 | 174,700 |
Apr 23, 2024 | 10.40 | 10.46 | 10.18 | 10.42 | 10.38 | 91,200 |
Apr 22, 2024 | 10.53 | 10.53 | 10.23 | 10.39 | 10.35 | 82,900 |
Apr 19, 2024 | 10.46 | 10.54 | 10.25 | 10.47 | 10.43 | 173,700 |
Apr 18, 2024 | 10.39 | 10.53 | 10.38 | 10.48 | 10.44 | 79,300 |
Apr 17, 2024 | 10.14 | 10.41 | 10.13 | 10.39 | 10.35 | 98,100 |
Apr 16, 2024 | 9.93 | 10.31 | 9.93 | 10.31 | 10.27 | 96,700 |
Apr 15, 2024 | 9.90 | 10.14 | 9.90 | 10.05 | 10.01 | 73,900 |
Apr 12, 2024 | 9.83 | 9.99 | 9.83 | 9.95 | 9.91 | 44,400 |
Apr 11, 2024 | 9.78 | 9.91 | 9.75 | 9.83 | 9.79 | 27,300 |
Apr 10, 2024 | 9.68 | 9.88 | 9.66 | 9.76 | 9.72 | 22,300 |
Apr 09, 2024 | 10.13 | 10.13 | 9.70 | 9.73 | 9.69 | 59,900 |
Apr 08, 2024 | 10.06 | 10.10 | 10.00 | 10.10 | 10.06 | 47,900 |
Apr 05, 2024 | 9.95 | 10.14 | 9.75 | 10.09 | 10.05 | 76,200 |
Apr 04, 2024 | 10.35 | 10.36 | 9.95 | 9.95 | 9.91 | 54,600 |
Apr 03, 2024 | 10.26 | 10.41 | 10.21 | 10.32 | 10.28 | 118,600 |
Apr 02, 2024 | 10.20 | 10.45 | 10.19 | 10.34 | 10.30 | 95,300 |
Apr 01, 2024 | 10.11 | 10.25 | 10.10 | 10.14 | 10.10 | 38,300 |
Mar 28, 2024 | 10.24 | 10.36 | 10.16 | 10.17 | 10.13 | 51,000 |
Mar 27, 2024 | 10.19 | 10.28 | 10.15 | 10.23 | 10.19 | 66,900 |
Mar 26, 2024 | 10.15 | 10.35 | 10.02 | 10.20 | 10.16 | 140,300 |
Mar 25, 2024 | 10.12 | 10.20 | 10.01 | 10.12 | 10.08 | 48,700 |
Mar 22, 2024 | 10.42 | 10.52 | 10.28 | 10.28 | 10.24 | 215,200 |
Mar 21, 2024 | 10.35 | 10.49 | 10.30 | 10.42 | 10.38 | 115,500 |
Mar 20, 2024 | 10.33 | 10.43 | 10.24 | 10.35 | 10.31 | 53,700 |
Mar 19, 2024 | 10.15 | 10.40 | 10.10 | 10.35 | 10.31 | 90,800 |
Mar 18, 2024 | 10.07 | 10.16 | 10.01 | 10.10 | 10.06 | 43,700 |
Mar 15, 2024 | 9.99 | 10.07 | 9.88 | 10.03 | 9.99 | 97,700 |
Mar 14, 2024 | 9.75 | 10.01 | 9.70 | 10.00 | 9.96 | 88,200 |
Mar 13, 2024 | 10.02 | 10.02 | 9.59 | 9.75 | 9.71 | 123,400 |
Mar 12, 2024 | 10.30 | 10.30 | 9.87 | 9.99 | 9.95 | 127,800 |
Mar 11, 2024 | 10.18 | 10.30 | 10.08 | 10.30 | 10.26 | 97,100 |
Mar 08, 2024 | 10.20 | 10.20 | 10.03 | 10.10 | 10.06 | 99,900 |
Mar 07, 2024 | 10.17 | 10.24 | 10.06 | 10.12 | 10.08 | 37,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |