Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 12.01 | 12.09 | 11.83 | 11.92 | 11.92 | 3,185,500 |
Jul 25, 2024 | 11.90 | 11.95 | 11.55 | 11.80 | 11.80 | 3,946,900 |
Jul 24, 2024 | 12.53 | 12.70 | 12.20 | 12.22 | 12.22 | 2,088,400 |
Jul 23, 2024 | 12.32 | 12.46 | 12.23 | 12.46 | 12.46 | 1,514,500 |
Jul 22, 2024 | 12.10 | 12.31 | 12.05 | 12.26 | 12.26 | 1,828,500 |
Jul 19, 2024 | 11.82 | 12.21 | 11.78 | 12.13 | 12.13 | 1,915,200 |
Jul 18, 2024 | 12.49 | 12.49 | 12.13 | 12.22 | 12.22 | 4,054,300 |
Jul 17, 2024 | 12.69 | 12.86 | 12.40 | 12.41 | 12.41 | 2,748,900 |
Jul 16, 2024 | 12.56 | 12.80 | 12.51 | 12.75 | 12.75 | 2,811,800 |
Jul 15, 2024 | 12.54 | 12.66 | 12.43 | 12.49 | 12.49 | 2,124,900 |
Jul 12, 2024 | 12.36 | 12.65 | 12.35 | 12.55 | 12.55 | 2,019,200 |
Jul 11, 2024 | 12.40 | 12.56 | 12.12 | 12.53 | 12.53 | 2,822,000 |
Jul 10, 2024 | 11.82 | 12.21 | 11.81 | 12.19 | 12.19 | 4,061,000 |
Jul 09, 2024 | 11.71 | 11.80 | 11.61 | 11.72 | 11.72 | 2,179,900 |
Jul 08, 2024 | 11.43 | 11.72 | 11.37 | 11.71 | 11.71 | 2,316,700 |
Jul 05, 2024 | 11.44 | 11.65 | 11.41 | 11.54 | 11.54 | 2,801,000 |
Jul 04, 2024 | 11.22 | 11.33 | 11.22 | 11.33 | 11.33 | 447,400 |
Jul 03, 2024 | 11.13 | 11.38 | 11.09 | 11.28 | 11.28 | 1,862,600 |
Jul 02, 2024 | 11.38 | 11.50 | 10.80 | 10.96 | 10.96 | 4,044,900 |
Jun 28, 2024 | 11.45 | 11.50 | 11.23 | 11.39 | 11.39 | 4,779,100 |
Jun 27, 2024 | 10.88 | 11.43 | 10.88 | 11.38 | 11.38 | 3,478,800 |
Jun 26, 2024 | 10.34 | 10.80 | 10.31 | 10.79 | 10.79 | 2,643,300 |
Jun 25, 2024 | 10.38 | 10.53 | 10.33 | 10.43 | 10.43 | 3,033,900 |
Jun 24, 2024 | 10.51 | 10.57 | 10.38 | 10.46 | 10.46 | 2,078,000 |
Jun 21, 2024 | 10.51 | 10.51 | 10.28 | 10.43 | 10.43 | 11,487,600 |
Jun 20, 2024 | 10.38 | 10.64 | 10.32 | 10.53 | 10.53 | 2,729,400 |
Jun 19, 2024 | 10.28 | 10.38 | 10.28 | 10.32 | 10.32 | 863,800 |
Jun 18, 2024 | 10.13 | 10.39 | 10.08 | 10.31 | 10.31 | 2,494,400 |
Jun 17, 2024 | 10.14 | 10.19 | 9.90 | 10.16 | 10.16 | 2,667,300 |
Jun 14, 2024 | 10.26 | 10.33 | 10.08 | 10.19 | 10.19 | 1,716,600 |
Jun 13, 2024 | 10.22 | 10.42 | 10.07 | 10.14 | 10.14 | 2,175,000 |
Jun 12, 2024 | 10.54 | 10.60 | 10.24 | 10.29 | 10.29 | 2,500,500 |
Jun 11, 2024 | 10.26 | 10.39 | 10.19 | 10.32 | 10.32 | 2,470,800 |
Jun 10, 2024 | 10.20 | 10.39 | 10.06 | 10.37 | 10.37 | 3,319,700 |
Jun 07, 2024 | 10.46 | 10.55 | 10.17 | 10.18 | 10.18 | 3,661,100 |
Jun 06, 2024 | 10.70 | 10.98 | 10.67 | 10.93 | 10.93 | 2,521,600 |
Jun 05, 2024 | 10.60 | 10.81 | 10.54 | 10.79 | 10.79 | 2,372,400 |
Jun 04, 2024 | 10.87 | 10.90 | 10.42 | 10.48 | 10.48 | 4,224,300 |
Jun 03, 2024 | 11.09 | 11.11 | 10.95 | 11.03 | 11.03 | 3,795,100 |
May 31, 2024 | 11.15 | 11.22 | 10.88 | 11.07 | 11.07 | 8,769,500 |
May 30, 2024 | 10.94 | 11.13 | 10.92 | 11.10 | 11.10 | 4,510,800 |
May 30, 2024 | 0.041 Dividend | |||||
May 29, 2024 | 11.01 | 11.16 | 10.91 | 10.94 | 10.90 | 3,367,900 |
May 28, 2024 | 11.20 | 11.27 | 11.07 | 11.17 | 11.13 | 5,450,600 |
May 27, 2024 | 11.18 | 11.20 | 11.07 | 11.11 | 11.07 | 683,700 |
May 24, 2024 | 10.89 | 11.08 | 10.89 | 11.04 | 11.00 | 5,610,800 |
May 23, 2024 | 10.77 | 10.98 | 10.70 | 10.83 | 10.79 | 4,150,000 |
May 22, 2024 | 11.02 | 11.03 | 10.77 | 10.83 | 10.79 | 4,282,500 |
May 21, 2024 | 11.00 | 11.22 | 10.97 | 11.21 | 11.17 | 2,946,500 |
May 17, 2024 | 10.80 | 10.93 | 10.76 | 10.88 | 10.84 | 2,970,400 |
May 16, 2024 | 10.66 | 10.78 | 10.56 | 10.67 | 10.63 | 2,651,300 |
May 15, 2024 | 10.70 | 10.77 | 10.54 | 10.69 | 10.65 | 2,150,100 |
May 14, 2024 | 10.41 | 10.65 | 10.38 | 10.64 | 10.60 | 2,545,600 |
May 13, 2024 | 10.35 | 10.50 | 10.29 | 10.37 | 10.33 | 2,067,200 |
May 10, 2024 | 10.36 | 10.50 | 10.30 | 10.38 | 10.34 | 3,932,200 |
May 09, 2024 | 9.85 | 10.33 | 9.83 | 10.31 | 10.27 | 3,634,900 |
May 08, 2024 | 9.31 | 9.87 | 9.29 | 9.75 | 9.71 | 4,603,700 |
May 07, 2024 | 9.16 | 9.30 | 9.13 | 9.29 | 9.26 | 1,779,300 |
May 06, 2024 | 9.21 | 9.31 | 9.15 | 9.22 | 9.19 | 2,998,700 |
May 03, 2024 | 8.98 | 9.05 | 8.86 | 9.02 | 8.99 | 2,569,700 |
May 02, 2024 | 8.85 | 9.08 | 8.84 | 8.96 | 8.93 | 2,045,200 |
May 01, 2024 | 9.01 | 9.18 | 8.84 | 8.95 | 8.92 | 3,851,000 |
Apr 30, 2024 | 9.09 | 9.19 | 8.85 | 8.88 | 8.85 | 4,165,200 |
Apr 29, 2024 | 9.24 | 9.35 | 9.09 | 9.35 | 9.31 | 2,392,300 |
Apr 26, 2024 | 9.28 | 9.39 | 9.21 | 9.21 | 9.18 | 4,013,500 |
Apr 25, 2024 | 9.06 | 9.26 | 8.85 | 9.20 | 9.17 | 3,955,100 |
Apr 24, 2024 | 8.95 | 9.07 | 8.93 | 9.04 | 9.01 | 4,266,200 |
Apr 23, 2024 | 8.77 | 8.99 | 8.69 | 8.97 | 8.94 | 3,539,800 |
Apr 22, 2024 | 8.90 | 9.02 | 8.79 | 8.86 | 8.83 | 6,527,500 |
Apr 19, 2024 | 8.91 | 9.37 | 8.90 | 9.31 | 9.28 | 4,662,300 |
Apr 18, 2024 | 8.94 | 9.02 | 8.81 | 8.97 | 8.94 | 3,189,700 |
Apr 17, 2024 | 8.76 | 8.99 | 8.72 | 8.84 | 8.81 | 3,989,900 |
Apr 16, 2024 | 8.70 | 8.85 | 8.58 | 8.72 | 8.69 | 2,991,300 |
Apr 15, 2024 | 8.89 | 8.89 | 8.59 | 8.84 | 8.81 | 3,841,400 |
Apr 12, 2024 | 9.00 | 9.37 | 8.73 | 8.78 | 8.75 | 6,616,900 |
Apr 11, 2024 | 8.81 | 8.89 | 8.70 | 8.86 | 8.83 | 2,777,700 |
Apr 10, 2024 | 8.55 | 8.81 | 8.50 | 8.73 | 8.70 | 3,167,700 |
Apr 09, 2024 | 8.88 | 8.92 | 8.71 | 8.76 | 8.73 | 3,255,900 |
Apr 08, 2024 | 8.77 | 8.89 | 8.61 | 8.69 | 8.66 | 3,473,400 |
Apr 05, 2024 | 8.56 | 8.86 | 8.50 | 8.71 | 8.68 | 4,446,900 |
Apr 04, 2024 | 8.58 | 8.64 | 8.47 | 8.51 | 8.48 | 3,732,000 |
Apr 03, 2024 | 8.45 | 8.74 | 8.45 | 8.67 | 8.64 | 3,988,700 |
Apr 02, 2024 | 8.44 | 8.52 | 8.37 | 8.49 | 8.46 | 3,610,400 |
Apr 01, 2024 | 8.50 | 8.54 | 8.33 | 8.36 | 8.33 | 3,591,300 |
Mar 28, 2024 | 8.06 | 8.33 | 8.04 | 8.31 | 8.28 | 5,439,900 |
Mar 27, 2024 | 7.79 | 8.00 | 7.76 | 8.00 | 7.97 | 2,523,800 |
Mar 26, 2024 | 7.82 | 7.88 | 7.70 | 7.73 | 7.70 | 3,517,200 |
Mar 25, 2024 | 7.73 | 7.88 | 7.71 | 7.73 | 7.70 | 1,954,400 |
Mar 22, 2024 | 7.68 | 7.88 | 7.66 | 7.69 | 7.66 | 2,265,200 |
Mar 21, 2024 | 7.98 | 8.04 | 7.65 | 7.75 | 7.72 | 4,279,700 |
Mar 20, 2024 | 7.46 | 7.85 | 7.40 | 7.80 | 7.77 | 4,260,300 |
Mar 19, 2024 | 7.60 | 7.63 | 7.48 | 7.49 | 7.46 | 2,287,600 |
Mar 18, 2024 | 7.67 | 7.72 | 7.61 | 7.65 | 7.62 | 2,698,700 |
Mar 15, 2024 | 7.58 | 7.72 | 7.58 | 7.70 | 7.67 | 13,301,400 |
Mar 14, 2024 | 7.60 | 7.68 | 7.56 | 7.62 | 7.59 | 3,448,300 |
Mar 13, 2024 | 7.42 | 7.74 | 7.41 | 7.70 | 7.67 | 6,982,800 |
Mar 12, 2024 | 7.38 | 7.41 | 7.25 | 7.40 | 7.37 | 4,107,500 |
Mar 11, 2024 | 7.21 | 7.58 | 7.20 | 7.53 | 7.50 | 3,332,100 |
Mar 08, 2024 | 7.34 | 7.38 | 7.17 | 7.25 | 7.22 | 2,666,600 |
Mar 07, 2024 | 7.31 | 7.38 | 7.25 | 7.29 | 7.26 | 4,351,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |