Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 13, 2024 | 12.10 | 12.14 | 12.04 | 12.07 | 12.07 | 486,300 |
Sept 12, 2024 | 11.88 | 11.99 | 11.88 | 11.96 | 11.96 | 253,600 |
Sept 11, 2024 | 11.90 | 11.93 | 11.87 | 11.90 | 11.90 | 369,000 |
Sept 10, 2024 | 11.89 | 11.94 | 11.84 | 11.90 | 11.90 | 319,900 |
Sept 09, 2024 | 11.90 | 11.93 | 11.88 | 11.92 | 11.92 | 284,000 |
Sept 06, 2024 | 11.94 | 12.00 | 11.93 | 11.94 | 11.94 | 320,500 |
Sept 05, 2024 | 12.04 | 12.06 | 11.93 | 11.96 | 11.96 | 467,700 |
Sept 04, 2024 | 11.75 | 11.82 | 11.75 | 11.81 | 11.81 | 363,700 |
Sept 03, 2024 | 11.59 | 11.68 | 11.59 | 11.68 | 11.68 | 374,900 |
Aug 30, 2024 | 11.42 | 11.45 | 11.38 | 11.45 | 11.45 | 375,200 |
Aug 29, 2024 | 11.58 | 11.59 | 11.52 | 11.57 | 11.57 | 293,700 |
Aug 28, 2024 | 11.56 | 11.65 | 11.56 | 11.64 | 11.64 | 267,600 |
Aug 27, 2024 | 11.60 | 11.63 | 11.58 | 11.58 | 11.58 | 270,500 |
Aug 26, 2024 | 11.52 | 11.57 | 11.52 | 11.54 | 11.54 | 205,100 |
Aug 23, 2024 | 11.37 | 11.51 | 11.37 | 11.48 | 11.48 | 318,600 |
Aug 22, 2024 | 11.37 | 11.38 | 11.29 | 11.34 | 11.34 | 280,000 |
Aug 21, 2024 | 11.35 | 11.42 | 11.31 | 11.42 | 11.42 | 228,900 |
Aug 20, 2024 | 11.29 | 11.36 | 11.28 | 11.35 | 11.35 | 300,200 |
Aug 19, 2024 | 11.44 | 11.48 | 11.41 | 11.47 | 11.47 | 355,200 |
Aug 16, 2024 | 11.24 | 11.34 | 11.24 | 11.33 | 11.33 | 241,600 |
Aug 15, 2024 | 11.29 | 11.29 | 11.21 | 11.21 | 11.21 | 216,000 |
Aug 14, 2024 | 11.25 | 11.34 | 11.24 | 11.29 | 11.29 | 345,400 |
Aug 13, 2024 | 11.12 | 11.23 | 11.12 | 11.22 | 11.22 | 359,800 |
Aug 12, 2024 | 11.05 | 11.09 | 11.00 | 11.09 | 11.09 | 319,300 |
Aug 09, 2024 | 11.17 | 11.17 | 11.09 | 11.15 | 11.15 | 526,400 |
Aug 08, 2024 | 11.09 | 11.13 | 11.08 | 11.11 | 11.11 | 244,400 |
Aug 07, 2024 | 11.07 | 11.13 | 11.05 | 11.08 | 11.08 | 508,000 |
Aug 06, 2024 | 10.93 | 11.08 | 10.92 | 11.04 | 11.04 | 525,200 |
Aug 05, 2024 | 11.23 | 11.24 | 11.10 | 11.13 | 11.13 | 441,400 |
Aug 02, 2024 | 11.23 | 11.32 | 11.21 | 11.30 | 11.30 | 525,500 |
Aug 01, 2024 | 11.05 | 11.14 | 11.03 | 11.10 | 11.10 | 361,900 |
Jul 31, 2024 | 11.07 | 11.13 | 11.07 | 11.11 | 11.11 | 325,500 |
Jul 30, 2024 | 11.08 | 11.09 | 11.02 | 11.07 | 11.07 | 404,500 |
Jul 29, 2024 | 11.07 | 11.18 | 11.04 | 11.13 | 11.13 | 464,600 |
Jul 26, 2024 | 11.11 | 11.18 | 11.11 | 11.17 | 11.17 | 296,300 |
Jul 25, 2024 | 11.10 | 11.14 | 11.07 | 11.11 | 11.11 | 377,300 |
Jul 24, 2024 | 11.10 | 11.13 | 11.04 | 11.08 | 11.08 | 535,800 |
Jul 23, 2024 | 10.89 | 10.93 | 10.87 | 10.87 | 10.87 | 279,600 |
Jul 22, 2024 | 11.11 | 11.11 | 10.97 | 11.00 | 11.00 | 434,800 |
Jul 19, 2024 | 11.02 | 11.11 | 10.98 | 11.07 | 11.07 | 585,500 |
Jul 18, 2024 | 11.01 | 11.04 | 10.95 | 10.97 | 10.97 | 384,600 |
Jul 17, 2024 | 10.89 | 10.98 | 10.89 | 10.97 | 10.97 | 419,500 |
Jul 16, 2024 | 10.75 | 10.84 | 10.73 | 10.80 | 10.80 | 411,900 |
Jul 15, 2024 | 10.81 | 10.88 | 10.81 | 10.87 | 10.87 | 347,400 |
Jul 12, 2024 | 10.81 | 10.85 | 10.81 | 10.83 | 10.83 | 552,600 |
Jul 11, 2024 | 10.75 | 10.77 | 10.71 | 10.76 | 10.76 | 404,500 |
Jul 10, 2024 | 10.81 | 10.86 | 10.77 | 10.81 | 10.81 | 433,700 |
Jul 09, 2024 | 10.55 | 10.62 | 10.52 | 10.60 | 10.60 | 809,800 |
Jul 08, 2024 | 10.64 | 10.64 | 10.54 | 10.57 | 10.57 | 577,900 |
Jul 05, 2024 | 10.52 | 10.56 | 10.46 | 10.55 | 10.55 | 703,200 |
Jul 03, 2024 | 10.28 | 10.34 | 10.25 | 10.27 | 10.27 | 481,000 |
Jul 02, 2024 | 10.14 | 10.18 | 10.13 | 10.16 | 10.16 | 611,800 |
Jul 01, 2024 | 10.18 | 10.24 | 10.09 | 10.15 | 10.15 | 670,800 |
Jun 28, 2024 | 9.97 | 10.03 | 9.96 | 9.99 | 9.99 | 810,800 |
Jun 27, 2024 | 9.96 | 9.99 | 9.92 | 9.96 | 9.96 | 715,100 |
Jun 26, 2024 | 9.97 | 10.05 | 9.95 | 10.01 | 10.01 | 611,600 |
Jun 25, 2024 | 10.13 | 10.15 | 10.09 | 10.10 | 10.10 | 782,200 |
Jun 24, 2024 | 10.23 | 10.30 | 10.21 | 10.23 | 10.23 | 469,900 |
Jun 21, 2024 | 10.24 | 10.28 | 10.20 | 10.22 | 10.22 | 1,049,900 |
Jun 20, 2024 | 10.20 | 10.26 | 10.18 | 10.20 | 10.20 | 791,000 |
Jun 18, 2024 | 10.06 | 10.10 | 9.97 | 10.01 | 10.01 | 1,144,200 |
Jun 17, 2024 | 10.03 | 10.07 | 9.98 | 10.04 | 10.04 | 1,130,200 |
Jun 14, 2024 | 9.88 | 9.91 | 9.82 | 9.88 | 9.88 | 2,055,300 |
Jun 13, 2024 | 10.25 | 10.25 | 10.12 | 10.13 | 10.13 | 869,800 |
Jun 12, 2024 | 10.42 | 10.42 | 10.27 | 10.28 | 10.28 | 981,200 |
Jun 11, 2024 | 10.41 | 10.58 | 10.41 | 10.56 | 10.56 | 4,958,400 |
Jun 10, 2024 | 10.70 | 10.77 | 10.62 | 10.71 | 10.71 | 1,183,200 |
Jun 07, 2024 | 11.00 | 11.00 | 10.86 | 10.88 | 10.88 | 2,182,600 |
Jun 06, 2024 | 11.34 | 11.43 | 11.34 | 11.41 | 11.41 | 206,700 |
Jun 05, 2024 | 11.54 | 11.57 | 11.44 | 11.48 | 11.48 | 238,800 |
Jun 04, 2024 | 11.44 | 11.50 | 11.42 | 11.49 | 11.49 | 406,200 |
Jun 03, 2024 | 11.43 | 11.49 | 11.42 | 11.46 | 11.46 | 311,100 |
Jun 03, 2024 | 0.452 Dividend | |||||
May 31, 2024 | 11.56 | 11.75 | 11.49 | 11.75 | 11.30 | 539,900 |
May 30, 2024 | 11.50 | 11.56 | 11.42 | 11.46 | 11.02 | 644,000 |
May 29, 2024 | 11.47 | 11.47 | 11.38 | 11.47 | 11.03 | 362,600 |
May 28, 2024 | 11.55 | 11.59 | 11.46 | 11.48 | 11.04 | 2,565,300 |
May 24, 2024 | 11.54 | 11.63 | 11.52 | 11.61 | 11.16 | 293,400 |
May 23, 2024 | 11.46 | 11.49 | 11.41 | 11.49 | 11.05 | 269,800 |
May 22, 2024 | 11.53 | 11.62 | 11.50 | 11.52 | 11.08 | 371,600 |
May 21, 2024 | 11.75 | 11.77 | 11.68 | 11.77 | 11.32 | 233,100 |
May 20, 2024 | 11.74 | 11.77 | 11.71 | 11.75 | 11.30 | 213,700 |
May 17, 2024 | 11.70 | 11.72 | 11.68 | 11.69 | 11.24 | 239,500 |
May 16, 2024 | 11.62 | 11.71 | 11.59 | 11.71 | 11.26 | 330,600 |
May 15, 2024 | 11.59 | 11.63 | 11.58 | 11.62 | 11.17 | 185,400 |
May 14, 2024 | 11.50 | 11.54 | 11.48 | 11.51 | 11.07 | 280,900 |
May 13, 2024 | 11.41 | 11.47 | 11.41 | 11.45 | 11.01 | 268,000 |
May 10, 2024 | 11.37 | 11.39 | 11.33 | 11.35 | 10.91 | 267,100 |
May 09, 2024 | 11.39 | 11.44 | 11.35 | 11.37 | 10.93 | 264,000 |
May 08, 2024 | 11.24 | 11.28 | 11.22 | 11.27 | 10.84 | 314,600 |
May 07, 2024 | 11.22 | 11.27 | 11.18 | 11.21 | 10.78 | 329,600 |
May 06, 2024 | 11.26 | 11.28 | 11.18 | 11.18 | 10.75 | 230,200 |
May 03, 2024 | 11.24 | 11.26 | 11.18 | 11.22 | 10.79 | 248,700 |
May 02, 2024 | 11.09 | 11.10 | 11.06 | 11.09 | 10.66 | 352,900 |
May 01, 2024 | 11.06 | 11.13 | 11.05 | 11.05 | 10.62 | 229,400 |
Apr 30, 2024 | 11.12 | 11.14 | 11.06 | 11.09 | 10.66 | 659,600 |
Apr 29, 2024 | 11.20 | 11.28 | 11.19 | 11.21 | 10.78 | 331,200 |
Apr 26, 2024 | 11.11 | 11.14 | 11.07 | 11.13 | 10.70 | 711,700 |
Apr 25, 2024 | 11.20 | 11.25 | 11.15 | 11.23 | 10.80 | 608,200 |
Apr 24, 2024 | 11.29 | 11.37 | 11.24 | 11.32 | 10.88 | 426,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |