Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 10.70 | 10.76 | 10.62 | 10.70 | 10.70 | 1,356,900 |
Jul 25, 2024 | 10.59 | 10.70 | 10.51 | 10.68 | 10.68 | 1,541,600 |
Jul 24, 2024 | 10.68 | 10.77 | 10.58 | 10.60 | 10.60 | 1,474,900 |
Jul 23, 2024 | 10.78 | 10.79 | 10.57 | 10.64 | 10.64 | 2,124,000 |
Jul 22, 2024 | 10.81 | 10.91 | 10.68 | 10.81 | 10.81 | 2,150,500 |
Jul 19, 2024 | 10.88 | 10.95 | 10.79 | 10.81 | 10.81 | 1,178,500 |
Jul 18, 2024 | 10.96 | 11.01 | 10.85 | 10.87 | 10.87 | 1,753,100 |
Jul 17, 2024 | 11.01 | 11.09 | 10.91 | 10.96 | 10.96 | 1,648,000 |
Jul 16, 2024 | 11.17 | 11.17 | 11.00 | 11.01 | 11.01 | 2,433,900 |
Jul 15, 2024 | 11.19 | 11.29 | 11.10 | 11.17 | 11.17 | 1,276,000 |
Jul 12, 2024 | 11.27 | 11.27 | 11.11 | 11.19 | 11.19 | 1,427,300 |
Jul 11, 2024 | 11.14 | 11.27 | 11.09 | 11.20 | 11.20 | 1,688,800 |
Jul 10, 2024 | 11.20 | 11.28 | 11.06 | 11.14 | 11.14 | 1,572,100 |
Jul 09, 2024 | 11.22 | 11.24 | 11.11 | 11.13 | 11.13 | 1,197,200 |
Jul 08, 2024 | 11.22 | 11.26 | 11.17 | 11.23 | 11.23 | 1,046,900 |
Jul 05, 2024 | 11.26 | 11.32 | 11.15 | 11.23 | 11.23 | 1,820,300 |
Jul 03, 2024 | 11.18 | 11.30 | 11.16 | 11.27 | 11.27 | 1,390,500 |
Jul 02, 2024 | 11.12 | 11.23 | 11.05 | 11.14 | 11.14 | 2,041,800 |
Jul 01, 2024 | 11.26 | 11.32 | 11.08 | 11.10 | 11.10 | 2,274,700 |
Jun 28, 2024 | 11.25 | 11.30 | 11.12 | 11.19 | 11.19 | 1,948,100 |
Jun 27, 2024 | 11.18 | 11.20 | 11.01 | 11.16 | 11.16 | 2,408,400 |
Jun 26, 2024 | 11.21 | 11.24 | 11.03 | 11.17 | 11.17 | 2,962,100 |
Jun 25, 2024 | 11.60 | 11.60 | 11.08 | 11.17 | 11.17 | 6,788,000 |
Jun 25, 2024 | 0.8 Dividend | |||||
Jun 24, 2024 | 12.16 | 12.67 | 12.09 | 12.67 | 11.87 | 6,602,200 |
Jun 21, 2024 | 12.18 | 12.18 | 12.00 | 12.00 | 11.24 | 2,861,400 |
Jun 20, 2024 | 12.21 | 12.28 | 12.06 | 12.11 | 11.35 | 3,134,600 |
Jun 18, 2024 | 11.94 | 12.14 | 11.92 | 12.05 | 11.29 | 2,309,200 |
Jun 17, 2024 | 11.98 | 12.18 | 11.76 | 11.82 | 11.07 | 3,117,800 |
Jun 14, 2024 | 11.65 | 11.71 | 11.57 | 11.64 | 10.91 | 1,673,800 |
Jun 13, 2024 | 11.88 | 11.94 | 11.60 | 11.73 | 10.99 | 2,815,100 |
Jun 12, 2024 | 12.13 | 12.13 | 11.78 | 11.82 | 11.07 | 2,562,900 |
Jun 11, 2024 | 12.12 | 12.12 | 11.93 | 11.93 | 11.18 | 1,917,100 |
Jun 10, 2024 | 12.30 | 12.30 | 12.07 | 12.12 | 11.35 | 1,669,600 |
Jun 07, 2024 | 11.98 | 12.14 | 11.95 | 11.99 | 11.23 | 1,340,200 |
Jun 06, 2024 | 11.99 | 12.09 | 11.92 | 12.03 | 11.27 | 1,268,900 |
Jun 05, 2024 | 12.09 | 12.15 | 11.98 | 12.00 | 11.24 | 1,764,800 |
Jun 04, 2024 | 12.10 | 12.10 | 11.85 | 12.08 | 11.32 | 2,223,800 |
Jun 03, 2024 | 12.39 | 12.39 | 12.05 | 12.18 | 11.41 | 2,049,900 |
May 31, 2024 | 12.35 | 12.41 | 12.27 | 12.30 | 11.52 | 2,352,200 |
May 30, 2024 | 12.17 | 12.45 | 12.17 | 12.28 | 11.50 | 1,915,000 |
May 29, 2024 | 12.35 | 12.40 | 12.25 | 12.30 | 11.52 | 2,059,100 |
May 28, 2024 | 12.10 | 12.44 | 12.08 | 12.43 | 11.65 | 2,905,800 |
May 24, 2024 | 11.95 | 12.05 | 11.90 | 11.92 | 11.17 | 1,563,800 |
May 23, 2024 | 11.97 | 12.03 | 11.81 | 11.87 | 11.12 | 1,873,500 |
May 22, 2024 | 12.19 | 12.20 | 11.81 | 11.88 | 11.13 | 2,265,600 |
May 21, 2024 | 12.22 | 12.48 | 12.21 | 12.29 | 11.51 | 1,429,000 |
May 20, 2024 | 12.28 | 12.34 | 12.16 | 12.30 | 11.52 | 1,730,400 |
May 17, 2024 | 12.03 | 12.20 | 12.02 | 12.13 | 11.36 | 1,543,800 |
May 16, 2024 | 12.02 | 12.09 | 11.94 | 12.03 | 11.27 | 1,154,800 |
May 15, 2024 | 12.07 | 12.08 | 11.72 | 12.02 | 11.26 | 2,205,000 |
May 14, 2024 | 11.62 | 12.10 | 11.61 | 12.09 | 11.33 | 2,381,000 |
May 13, 2024 | 11.75 | 11.76 | 11.61 | 11.66 | 10.92 | 1,232,400 |
May 10, 2024 | 11.91 | 11.91 | 11.63 | 11.64 | 10.91 | 1,378,400 |
May 09, 2024 | 11.75 | 11.93 | 11.68 | 11.75 | 11.01 | 1,656,300 |
May 08, 2024 | 11.50 | 11.75 | 11.38 | 11.74 | 11.00 | 1,590,700 |
May 07, 2024 | 11.61 | 11.78 | 11.58 | 11.66 | 10.92 | 1,361,700 |
May 06, 2024 | 11.61 | 11.76 | 11.59 | 11.61 | 10.88 | 1,113,500 |
May 03, 2024 | 11.58 | 11.62 | 11.49 | 11.54 | 10.81 | 1,441,800 |
May 02, 2024 | 11.65 | 11.71 | 11.50 | 11.54 | 10.81 | 1,692,100 |
May 01, 2024 | 11.67 | 11.79 | 11.42 | 11.49 | 10.76 | 2,000,900 |
Apr 30, 2024 | 11.99 | 11.99 | 11.61 | 11.61 | 10.88 | 1,644,600 |
Apr 29, 2024 | 11.90 | 12.07 | 11.87 | 12.06 | 11.30 | 1,479,100 |
Apr 26, 2024 | 11.65 | 11.86 | 11.65 | 11.85 | 11.10 | 1,333,900 |
Apr 25, 2024 | 11.70 | 11.72 | 11.58 | 11.64 | 10.91 | 1,126,900 |
Apr 24, 2024 | 11.66 | 11.72 | 11.59 | 11.69 | 10.95 | 984,000 |
Apr 23, 2024 | 11.55 | 11.78 | 11.53 | 11.73 | 10.99 | 1,004,300 |
Apr 22, 2024 | 11.45 | 11.61 | 11.34 | 11.57 | 10.84 | 1,177,600 |
Apr 19, 2024 | 11.37 | 11.60 | 11.30 | 11.51 | 10.78 | 1,394,600 |
Apr 18, 2024 | 11.56 | 11.64 | 11.29 | 11.34 | 10.62 | 1,316,900 |
Apr 17, 2024 | 11.47 | 11.71 | 11.40 | 11.45 | 10.73 | 1,175,100 |
Apr 16, 2024 | 11.46 | 11.58 | 11.37 | 11.50 | 10.77 | 1,375,800 |
Apr 15, 2024 | 11.80 | 11.81 | 11.49 | 11.53 | 10.80 | 2,179,300 |
Apr 12, 2024 | 12.08 | 12.20 | 11.70 | 11.70 | 10.96 | 2,761,000 |
Apr 11, 2024 | 12.00 | 12.16 | 11.85 | 12.07 | 11.31 | 2,989,200 |
Apr 10, 2024 | 12.10 | 12.30 | 11.81 | 11.84 | 11.09 | 3,927,400 |
Apr 09, 2024 | 12.10 | 12.30 | 12.03 | 12.10 | 11.34 | 1,579,600 |
Apr 08, 2024 | 12.20 | 12.33 | 12.00 | 12.04 | 11.28 | 1,688,500 |
Apr 05, 2024 | 11.98 | 12.27 | 11.90 | 12.15 | 11.38 | 2,157,500 |
Apr 04, 2024 | 12.08 | 12.30 | 11.80 | 12.13 | 11.36 | 4,190,000 |
Apr 04, 2024 | 0.8 Dividend | |||||
Apr 03, 2024 | 12.80 | 12.90 | 12.65 | 12.89 | 11.33 | 4,105,800 |
Apr 02, 2024 | 12.22 | 12.70 | 12.22 | 12.70 | 11.16 | 4,147,100 |
Apr 01, 2024 | 12.02 | 12.13 | 11.80 | 12.11 | 10.64 | 3,716,300 |
Mar 28, 2024 | 11.45 | 11.88 | 11.44 | 11.84 | 10.40 | 4,012,600 |
Mar 27, 2024 | 11.00 | 11.37 | 10.97 | 11.33 | 9.96 | 1,827,200 |
Mar 26, 2024 | 11.05 | 11.15 | 10.87 | 10.98 | 9.65 | 1,856,100 |
Mar 25, 2024 | 10.92 | 11.12 | 10.92 | 11.03 | 9.69 | 1,692,100 |
Mar 22, 2024 | 10.99 | 10.99 | 10.67 | 10.81 | 9.50 | 2,070,400 |
Mar 21, 2024 | 11.02 | 11.05 | 10.88 | 10.90 | 9.58 | 1,020,500 |
Mar 20, 2024 | 10.79 | 11.04 | 10.75 | 11.02 | 9.68 | 1,606,300 |
Mar 19, 2024 | 10.77 | 10.97 | 10.76 | 10.86 | 9.54 | 1,467,600 |
Mar 18, 2024 | 11.07 | 11.12 | 10.76 | 10.80 | 9.49 | 2,137,200 |
Mar 15, 2024 | 10.77 | 11.08 | 10.76 | 11.03 | 9.69 | 3,808,800 |
Mar 14, 2024 | 10.70 | 10.79 | 10.57 | 10.77 | 9.46 | 1,760,300 |
Mar 13, 2024 | 10.67 | 10.82 | 10.64 | 10.65 | 9.36 | 1,298,600 |
Mar 12, 2024 | 10.52 | 10.64 | 10.42 | 10.59 | 9.31 | 1,241,700 |
Mar 11, 2024 | 10.47 | 10.56 | 10.29 | 10.53 | 9.25 | 1,942,400 |
Mar 08, 2024 | 10.57 | 10.64 | 10.45 | 10.52 | 9.24 | 2,491,000 |
Mar 07, 2024 | 10.64 | 10.79 | 10.58 | 10.63 | 9.34 | 1,461,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |