Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 11.58 | 11.67 | 11.56 | 11.66 | 11.66 | 325,800 |
Jul 25, 2024 | 11.34 | 11.45 | 11.28 | 11.28 | 11.28 | 359,000 |
Jul 24, 2024 | 11.47 | 11.77 | 11.47 | 11.66 | 11.66 | 483,100 |
Jul 23, 2024 | 11.49 | 11.49 | 11.41 | 11.42 | 11.42 | 500,300 |
Jul 22, 2024 | 11.59 | 11.61 | 11.48 | 11.51 | 11.51 | 302,700 |
Jul 19, 2024 | 11.42 | 11.43 | 11.33 | 11.37 | 11.37 | 2,904,500 |
Jul 18, 2024 | 11.41 | 11.43 | 11.31 | 11.32 | 11.32 | 264,000 |
Jul 17, 2024 | 11.17 | 11.40 | 11.17 | 11.36 | 11.36 | 1,694,500 |
Jul 16, 2024 | 11.13 | 11.16 | 11.09 | 11.12 | 11.12 | 1,056,000 |
Jul 15, 2024 | 11.27 | 11.27 | 11.11 | 11.13 | 11.13 | 376,600 |
Jul 12, 2024 | 11.29 | 11.41 | 11.28 | 11.36 | 11.36 | 388,400 |
Jul 11, 2024 | 11.20 | 11.28 | 11.20 | 11.23 | 11.23 | 390,600 |
Jul 10, 2024 | 11.05 | 11.17 | 11.05 | 11.15 | 11.15 | 282,100 |
Jul 09, 2024 | 10.99 | 10.99 | 10.86 | 10.90 | 10.90 | 361,700 |
Jul 08, 2024 | 11.13 | 11.14 | 11.01 | 11.03 | 11.03 | 306,300 |
Jul 05, 2024 | 10.97 | 11.00 | 10.92 | 10.98 | 10.98 | 401,900 |
Jul 03, 2024 | 10.81 | 10.88 | 10.79 | 10.86 | 10.86 | 346,300 |
Jul 02, 2024 | 10.84 | 10.91 | 10.77 | 10.90 | 10.90 | 688,300 |
Jul 01, 2024 | 10.94 | 11.03 | 10.80 | 10.83 | 10.83 | 3,308,000 |
Jun 28, 2024 | 10.94 | 10.98 | 10.86 | 10.94 | 10.94 | 605,100 |
Jun 27, 2024 | 11.09 | 11.11 | 10.99 | 11.09 | 11.09 | 1,049,700 |
Jun 26, 2024 | 11.04 | 11.21 | 10.99 | 11.13 | 11.13 | 417,600 |
Jun 25, 2024 | 11.24 | 11.26 | 11.11 | 11.15 | 11.15 | 499,800 |
Jun 24, 2024 | 11.30 | 11.38 | 11.28 | 11.33 | 11.33 | 305,700 |
Jun 21, 2024 | 11.22 | 11.27 | 11.15 | 11.23 | 11.23 | 335,300 |
Jun 20, 2024 | 11.22 | 11.31 | 11.20 | 11.27 | 11.27 | 426,100 |
Jun 18, 2024 | 11.22 | 11.22 | 11.11 | 11.19 | 11.19 | 3,778,800 |
Jun 17, 2024 | 11.20 | 11.28 | 11.16 | 11.26 | 11.26 | 469,300 |
Jun 14, 2024 | 11.20 | 11.24 | 11.15 | 11.22 | 11.22 | 366,900 |
Jun 13, 2024 | 11.31 | 11.44 | 11.30 | 11.42 | 11.42 | 543,400 |
Jun 12, 2024 | 11.39 | 11.41 | 11.22 | 11.22 | 11.22 | 356,400 |
Jun 11, 2024 | 11.12 | 11.26 | 11.08 | 11.21 | 11.21 | 3,565,200 |
Jun 10, 2024 | 11.41 | 11.41 | 11.21 | 11.23 | 11.23 | 4,353,100 |
Jun 07, 2024 | 11.61 | 11.62 | 11.45 | 11.49 | 11.49 | 2,084,800 |
Jun 06, 2024 | 11.61 | 11.72 | 11.60 | 11.70 | 11.70 | 220,300 |
Jun 05, 2024 | 11.67 | 11.69 | 11.59 | 11.65 | 11.65 | 348,700 |
Jun 04, 2024 | 11.57 | 11.68 | 11.54 | 11.66 | 11.66 | 846,800 |
Jun 03, 2024 | 11.47 | 11.63 | 11.46 | 11.61 | 11.61 | 3,785,300 |
May 31, 2024 | 11.32 | 11.49 | 11.28 | 11.49 | 11.49 | 601,800 |
May 30, 2024 | 11.17 | 11.24 | 11.16 | 11.18 | 11.18 | 403,500 |
May 29, 2024 | 11.08 | 11.10 | 10.97 | 11.01 | 11.01 | 1,490,500 |
May 28, 2024 | 11.39 | 11.39 | 11.25 | 11.31 | 11.31 | 1,084,700 |
May 24, 2024 | 11.35 | 11.38 | 11.28 | 11.36 | 11.36 | 718,300 |
May 23, 2024 | 11.39 | 11.41 | 11.29 | 11.33 | 11.33 | 406,000 |
May 22, 2024 | 11.38 | 11.50 | 11.36 | 11.39 | 11.39 | 803,200 |
May 21, 2024 | 11.68 | 11.69 | 11.57 | 11.60 | 11.60 | 295,000 |
May 20, 2024 | 11.60 | 11.62 | 11.56 | 11.58 | 11.58 | 817,300 |
May 17, 2024 | 11.72 | 11.74 | 11.68 | 11.70 | 11.70 | 289,700 |
May 16, 2024 | 11.77 | 11.79 | 11.71 | 11.72 | 11.72 | 214,400 |
May 15, 2024 | 11.64 | 11.71 | 11.60 | 11.68 | 11.68 | 346,700 |
May 14, 2024 | 11.70 | 11.73 | 11.61 | 11.63 | 11.63 | 382,400 |
May 13, 2024 | 11.55 | 11.62 | 11.52 | 11.59 | 11.59 | 632,200 |
May 10, 2024 | 11.58 | 11.61 | 11.54 | 11.56 | 11.56 | 217,500 |
May 09, 2024 | 11.54 | 11.58 | 11.50 | 11.57 | 11.57 | 545,100 |
May 08, 2024 | 11.39 | 11.44 | 11.39 | 11.39 | 11.39 | 361,500 |
May 07, 2024 | 11.50 | 11.55 | 11.44 | 11.47 | 11.47 | 875,500 |
May 06, 2024 | 11.27 | 11.45 | 11.27 | 11.36 | 11.36 | 623,200 |
May 03, 2024 | 11.33 | 11.35 | 11.22 | 11.33 | 11.33 | 701,100 |
May 02, 2024 | 11.24 | 11.26 | 11.17 | 11.26 | 11.26 | 907,800 |
May 01, 2024 | 11.34 | 11.35 | 11.15 | 11.22 | 11.22 | 534,600 |
Apr 30, 2024 | 11.27 | 11.32 | 11.22 | 11.28 | 11.28 | 850,800 |
Apr 29, 2024 | 11.27 | 11.32 | 11.21 | 11.32 | 11.32 | 1,464,400 |
Apr 26, 2024 | 11.12 | 11.14 | 11.01 | 11.10 | 11.10 | 834,700 |
Apr 25, 2024 | 10.81 | 11.01 | 10.78 | 11.00 | 11.00 | 1,120,600 |
Apr 24, 2024 | 11.10 | 11.13 | 10.88 | 10.98 | 10.98 | 861,000 |
Apr 23, 2024 | 10.56 | 10.79 | 10.54 | 10.77 | 10.77 | 1,048,100 |
Apr 22, 2024 | 10.44 | 10.61 | 10.42 | 10.59 | 10.59 | 847,900 |
Apr 19, 2024 | 10.28 | 10.37 | 10.27 | 10.35 | 10.35 | 502,200 |
Apr 18, 2024 | 10.31 | 10.36 | 10.30 | 10.35 | 10.35 | 991,200 |
Apr 17, 2024 | 10.36 | 10.39 | 10.24 | 10.29 | 10.29 | 1,446,100 |
Apr 16, 2024 | 10.34 | 10.38 | 10.31 | 10.34 | 10.34 | 2,824,800 |
Apr 15, 2024 | 10.47 | 10.52 | 10.39 | 10.49 | 10.49 | 5,106,800 |
Apr 12, 2024 | 10.39 | 10.63 | 10.39 | 10.60 | 10.60 | 4,819,200 |
Apr 11, 2024 | 10.57 | 10.60 | 10.45 | 10.55 | 10.55 | 998,800 |
Apr 11, 2024 | 0.294 Dividend | |||||
Apr 10, 2024 | 10.76 | 10.78 | 10.70 | 10.77 | 10.48 | 377,500 |
Apr 09, 2024 | 10.66 | 10.73 | 10.66 | 10.68 | 10.39 | 743,800 |
Apr 08, 2024 | 10.72 | 10.79 | 10.64 | 10.70 | 10.41 | 1,909,000 |
Apr 05, 2024 | 10.80 | 10.81 | 10.73 | 10.79 | 10.50 | 898,400 |
Apr 04, 2024 | 10.89 | 10.96 | 10.86 | 10.89 | 10.59 | 1,537,200 |
Apr 03, 2024 | 10.58 | 10.69 | 10.53 | 10.66 | 10.37 | 1,257,700 |
Apr 02, 2024 | 10.86 | 10.88 | 10.68 | 10.71 | 10.42 | 858,500 |
Apr 01, 2024 | 11.15 | 11.50 | 10.80 | 11.27 | 10.96 | 1,022,700 |
Mar 28, 2024 | 11.38 | 11.42 | 11.31 | 11.37 | 11.06 | 958,700 |
Mar 27, 2024 | 11.00 | 11.21 | 10.99 | 11.15 | 10.85 | 1,190,600 |
Mar 26, 2024 | 10.97 | 11.04 | 10.87 | 10.89 | 10.59 | 1,623,000 |
Mar 25, 2024 | 10.86 | 10.87 | 10.78 | 10.79 | 10.50 | 1,180,000 |
Mar 22, 2024 | 11.13 | 11.14 | 11.02 | 11.06 | 10.76 | 660,000 |
Mar 21, 2024 | 10.87 | 10.91 | 10.77 | 10.80 | 10.51 | 2,152,300 |
Mar 20, 2024 | 10.96 | 11.09 | 10.92 | 11.05 | 10.75 | 1,570,700 |
Mar 19, 2024 | 11.12 | 11.18 | 11.06 | 11.11 | 10.81 | 1,949,500 |
Mar 18, 2024 | 11.73 | 11.75 | 11.48 | 11.63 | 11.31 | 1,310,800 |
Mar 15, 2024 | 11.92 | 11.97 | 10.66 | 11.44 | 11.13 | 3,090,000 |
Mar 14, 2024 | 13.43 | 13.43 | 13.28 | 13.31 | 12.95 | 2,588,200 |
Mar 13, 2024 | 13.39 | 13.46 | 13.36 | 13.41 | 13.04 | 311,200 |
Mar 12, 2024 | 13.23 | 13.32 | 13.20 | 13.28 | 12.92 | 2,118,500 |
Mar 11, 2024 | 13.23 | 13.31 | 13.15 | 13.17 | 12.81 | 1,664,100 |
Mar 08, 2024 | 13.25 | 13.31 | 13.15 | 13.18 | 12.82 | 3,346,800 |
Mar 07, 2024 | 12.80 | 13.01 | 12.78 | 12.98 | 12.63 | 1,650,400 |
Mar 06, 2024 | 12.85 | 12.85 | 12.71 | 12.73 | 12.38 | 1,740,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |