Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 11.60 | 11.84 | 11.46 | 11.71 | 11.71 | 515,100 |
Jul 25, 2024 | 11.40 | 11.73 | 11.31 | 11.60 | 11.60 | 521,700 |
Jul 24, 2024 | 11.23 | 11.73 | 11.22 | 11.46 | 11.46 | 678,300 |
Jul 23, 2024 | 11.18 | 11.22 | 10.83 | 11.04 | 11.04 | 497,400 |
Jul 22, 2024 | 11.25 | 11.58 | 11.22 | 11.45 | 11.45 | 504,700 |
Jul 19, 2024 | 11.08 | 11.44 | 10.46 | 11.20 | 11.20 | 694,600 |
Jul 18, 2024 | 10.90 | 11.16 | 10.62 | 10.62 | 10.62 | 429,100 |
Jul 17, 2024 | 10.75 | 11.07 | 10.75 | 10.97 | 10.97 | 593,600 |
Jul 16, 2024 | 10.41 | 10.99 | 10.41 | 10.96 | 10.96 | 448,100 |
Jul 15, 2024 | 10.33 | 10.49 | 10.28 | 10.31 | 10.31 | 461,500 |
Jul 12, 2024 | 10.39 | 10.50 | 10.16 | 10.23 | 10.23 | 893,900 |
Jul 11, 2024 | 9.95 | 10.30 | 9.88 | 10.25 | 10.25 | 444,500 |
Jul 10, 2024 | 9.78 | 9.91 | 9.72 | 9.77 | 9.77 | 425,500 |
Jul 09, 2024 | 10.05 | 10.30 | 9.70 | 9.78 | 9.78 | 534,500 |
Jul 08, 2024 | 10.33 | 10.84 | 10.06 | 10.12 | 10.12 | 330,900 |
Jul 05, 2024 | 10.51 | 10.57 | 10.15 | 10.23 | 10.23 | 491,400 |
Jul 03, 2024 | 10.45 | 10.58 | 10.39 | 10.55 | 10.55 | 248,000 |
Jul 02, 2024 | 10.77 | 10.79 | 10.38 | 10.42 | 10.42 | 350,000 |
Jul 01, 2024 | 11.02 | 11.04 | 10.64 | 10.66 | 10.66 | 410,100 |
Jun 28, 2024 | 11.05 | 11.17 | 10.92 | 11.04 | 11.04 | 608,700 |
Jun 27, 2024 | 11.06 | 11.06 | 10.87 | 11.03 | 11.03 | 429,800 |
Jun 26, 2024 | 10.77 | 11.00 | 10.68 | 10.99 | 10.99 | 587,900 |
Jun 25, 2024 | 10.76 | 10.86 | 10.63 | 10.86 | 10.86 | 744,800 |
Jun 24, 2024 | 10.59 | 10.95 | 10.55 | 10.79 | 10.79 | 968,900 |
Jun 21, 2024 | 10.74 | 10.88 | 10.46 | 10.49 | 10.49 | 9,635,100 |
Jun 20, 2024 | 10.53 | 10.74 | 10.52 | 10.68 | 10.68 | 718,300 |
Jun 18, 2024 | 10.61 | 10.63 | 10.38 | 10.59 | 10.59 | 592,100 |
Jun 17, 2024 | 10.59 | 10.63 | 10.27 | 10.60 | 10.60 | 733,500 |
Jun 14, 2024 | 10.73 | 10.88 | 10.52 | 10.62 | 10.62 | 995,800 |
Jun 13, 2024 | 10.64 | 10.72 | 10.33 | 10.70 | 10.70 | 720,800 |
Jun 12, 2024 | 10.99 | 11.07 | 10.59 | 10.64 | 10.64 | 673,000 |
Jun 11, 2024 | 10.51 | 10.79 | 10.41 | 10.76 | 10.76 | 724,100 |
Jun 10, 2024 | 10.75 | 10.95 | 9.74 | 10.55 | 10.55 | 1,627,300 |
Jun 07, 2024 | 11.03 | 11.15 | 10.88 | 10.99 | 10.99 | 254,500 |
Jun 06, 2024 | 11.21 | 11.26 | 11.07 | 11.10 | 11.10 | 293,800 |
Jun 05, 2024 | 11.37 | 11.37 | 11.15 | 11.28 | 11.28 | 190,100 |
Jun 04, 2024 | 11.26 | 11.33 | 11.17 | 11.31 | 11.31 | 301,400 |
Jun 03, 2024 | 11.59 | 11.60 | 11.25 | 11.29 | 11.29 | 313,400 |
May 31, 2024 | 11.22 | 11.47 | 10.83 | 11.45 | 11.45 | 379,800 |
May 30, 2024 | 11.02 | 11.22 | 11.00 | 11.16 | 11.16 | 276,400 |
May 29, 2024 | 11.06 | 11.18 | 10.86 | 10.91 | 10.91 | 214,300 |
May 28, 2024 | 11.25 | 11.27 | 11.12 | 11.14 | 11.14 | 158,200 |
May 24, 2024 | 11.20 | 11.20 | 11.04 | 11.16 | 11.16 | 249,900 |
May 23, 2024 | 11.24 | 11.29 | 10.95 | 11.09 | 11.09 | 464,600 |
May 22, 2024 | 11.13 | 11.22 | 11.07 | 11.21 | 11.21 | 331,600 |
May 21, 2024 | 11.30 | 11.30 | 11.09 | 11.10 | 11.10 | 171,800 |
May 20, 2024 | 11.50 | 11.53 | 11.30 | 11.31 | 11.31 | 216,800 |
May 17, 2024 | 11.50 | 11.57 | 11.45 | 11.45 | 11.45 | 207,000 |
May 16, 2024 | 11.43 | 11.54 | 11.40 | 11.51 | 11.51 | 233,000 |
May 15, 2024 | 11.42 | 11.46 | 11.25 | 11.42 | 11.42 | 245,900 |
May 15, 2024 | 0.14 Dividend | |||||
May 14, 2024 | 11.79 | 11.84 | 11.53 | 11.56 | 11.42 | 234,000 |
May 13, 2024 | 11.41 | 11.68 | 11.40 | 11.61 | 11.47 | 278,300 |
May 10, 2024 | 11.34 | 11.42 | 11.18 | 11.30 | 11.16 | 231,000 |
May 09, 2024 | 11.34 | 11.45 | 11.22 | 11.35 | 11.21 | 398,100 |
May 08, 2024 | 11.11 | 11.33 | 11.02 | 11.32 | 11.18 | 165,500 |
May 07, 2024 | 11.24 | 11.32 | 11.11 | 11.12 | 10.99 | 266,200 |
May 06, 2024 | 11.21 | 11.33 | 11.20 | 11.23 | 11.09 | 180,100 |
May 03, 2024 | 11.22 | 11.32 | 11.06 | 11.17 | 11.03 | 173,200 |
May 02, 2024 | 11.21 | 11.25 | 11.06 | 11.19 | 11.05 | 271,100 |
May 01, 2024 | 11.08 | 11.28 | 11.02 | 11.10 | 10.97 | 188,200 |
Apr 30, 2024 | 11.02 | 11.06 | 10.86 | 11.05 | 10.92 | 351,600 |
Apr 29, 2024 | 11.10 | 11.29 | 11.05 | 11.05 | 10.92 | 294,500 |
Apr 26, 2024 | 11.00 | 11.11 | 10.86 | 11.10 | 10.97 | 307,700 |
Apr 25, 2024 | 11.13 | 11.22 | 10.94 | 11.01 | 10.88 | 214,800 |
Apr 24, 2024 | 11.21 | 11.28 | 11.13 | 11.23 | 11.09 | 348,200 |
Apr 23, 2024 | 11.23 | 11.35 | 11.18 | 11.26 | 11.12 | 355,700 |
Apr 22, 2024 | 11.30 | 11.54 | 11.22 | 11.23 | 11.09 | 262,900 |
Apr 19, 2024 | 11.05 | 11.30 | 11.05 | 11.27 | 11.13 | 360,200 |
Apr 18, 2024 | 11.02 | 11.22 | 11.01 | 11.05 | 10.92 | 338,700 |
Apr 17, 2024 | 11.32 | 11.40 | 11.00 | 11.01 | 10.88 | 257,900 |
Apr 16, 2024 | 11.26 | 11.27 | 11.11 | 11.21 | 11.07 | 312,200 |
Apr 15, 2024 | 11.61 | 11.64 | 11.22 | 11.33 | 11.19 | 329,600 |
Apr 12, 2024 | 11.82 | 11.82 | 11.54 | 11.61 | 11.47 | 240,300 |
Apr 11, 2024 | 11.75 | 11.88 | 11.62 | 11.82 | 11.68 | 218,000 |
Apr 10, 2024 | 11.81 | 12.01 | 11.64 | 11.77 | 11.63 | 629,300 |
Apr 09, 2024 | 12.01 | 12.19 | 12.00 | 12.11 | 11.96 | 333,100 |
Apr 08, 2024 | 12.08 | 12.12 | 11.91 | 11.95 | 11.81 | 370,900 |
Apr 05, 2024 | 11.36 | 12.13 | 11.35 | 12.03 | 11.88 | 711,700 |
Apr 04, 2024 | 11.47 | 11.62 | 10.59 | 11.35 | 11.21 | 1,112,000 |
Apr 03, 2024 | 12.60 | 12.61 | 12.25 | 12.28 | 12.13 | 371,700 |
Apr 02, 2024 | 12.87 | 12.88 | 12.51 | 12.60 | 12.45 | 389,200 |
Apr 01, 2024 | 13.22 | 13.29 | 12.95 | 12.97 | 12.81 | 298,800 |
Mar 28, 2024 | 13.14 | 13.23 | 13.08 | 13.16 | 13.00 | 274,300 |
Mar 27, 2024 | 12.80 | 13.08 | 12.80 | 13.06 | 12.90 | 328,500 |
Mar 26, 2024 | 12.95 | 12.99 | 12.65 | 12.65 | 12.50 | 214,900 |
Mar 25, 2024 | 12.98 | 13.13 | 12.92 | 12.96 | 12.80 | 184,400 |
Mar 22, 2024 | 13.22 | 13.30 | 12.89 | 12.94 | 12.78 | 209,100 |
Mar 21, 2024 | 13.18 | 13.23 | 13.09 | 13.17 | 13.01 | 385,900 |
Mar 20, 2024 | 12.87 | 13.17 | 12.75 | 13.11 | 12.95 | 331,100 |
Mar 19, 2024 | 13.03 | 13.14 | 12.88 | 12.90 | 12.74 | 380,500 |
Mar 18, 2024 | 13.19 | 13.30 | 13.01 | 13.06 | 12.90 | 497,900 |
Mar 15, 2024 | 12.94 | 13.48 | 12.94 | 13.26 | 13.10 | 7,749,100 |
Mar 14, 2024 | 13.56 | 13.56 | 12.85 | 12.95 | 12.79 | 666,800 |
Mar 13, 2024 | 13.53 | 13.66 | 13.37 | 13.56 | 13.40 | 492,800 |
Mar 12, 2024 | 13.75 | 13.86 | 13.39 | 13.49 | 13.33 | 573,400 |
Mar 11, 2024 | 13.83 | 13.98 | 13.55 | 13.73 | 13.56 | 546,800 |
Mar 08, 2024 | 13.96 | 14.20 | 13.90 | 14.04 | 13.87 | 247,200 |
Mar 07, 2024 | 13.69 | 13.82 | 13.60 | 13.80 | 13.63 | 200,900 |
Mar 06, 2024 | 13.67 | 13.82 | 13.46 | 13.65 | 13.48 | 351,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |