Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 11.96 | 12.11 | 11.84 | 11.98 | 11.98 | 1,119,300 |
Jul 25, 2024 | 11.69 | 11.95 | 11.68 | 11.83 | 11.83 | 716,100 |
Jul 24, 2024 | 11.77 | 11.91 | 11.62 | 11.63 | 11.63 | 409,500 |
Jul 23, 2024 | 11.67 | 11.88 | 11.67 | 11.88 | 11.88 | 337,600 |
Jul 22, 2024 | 11.49 | 11.73 | 11.49 | 11.69 | 11.69 | 306,200 |
Jul 19, 2024 | 11.61 | 11.61 | 11.42 | 11.55 | 11.55 | 400,700 |
Jul 18, 2024 | 11.75 | 12.10 | 11.53 | 11.61 | 11.61 | 581,200 |
Jul 17, 2024 | 11.83 | 11.92 | 11.76 | 11.80 | 11.80 | 385,300 |
Jul 16, 2024 | 11.86 | 11.99 | 11.81 | 11.94 | 11.94 | 445,900 |
Jul 15, 2024 | 11.81 | 11.91 | 11.75 | 11.79 | 11.79 | 434,000 |
Jul 12, 2024 | 11.85 | 11.85 | 11.70 | 11.76 | 11.76 | 357,700 |
Jul 11, 2024 | 11.70 | 11.81 | 11.66 | 11.74 | 11.74 | 290,500 |
Jul 10, 2024 | 11.54 | 11.57 | 11.36 | 11.50 | 11.50 | 342,200 |
Jul 09, 2024 | 11.86 | 11.87 | 11.54 | 11.54 | 11.54 | 295,500 |
Jul 08, 2024 | 12.00 | 12.04 | 11.85 | 11.89 | 11.89 | 468,400 |
Jul 05, 2024 | 12.02 | 12.09 | 11.94 | 12.00 | 12.00 | 299,700 |
Jul 03, 2024 | 12.25 | 12.25 | 12.03 | 12.07 | 12.07 | 260,400 |
Jul 02, 2024 | 12.10 | 12.26 | 12.10 | 12.26 | 12.26 | 402,300 |
Jul 01, 2024 | 12.09 | 12.18 | 11.96 | 12.11 | 12.11 | 533,400 |
Jun 28, 2024 | 11.90 | 12.10 | 11.80 | 12.05 | 12.05 | 1,705,500 |
Jun 27, 2024 | 11.66 | 11.93 | 11.66 | 11.87 | 11.87 | 390,000 |
Jun 26, 2024 | 11.66 | 11.78 | 11.60 | 11.75 | 11.75 | 378,900 |
Jun 25, 2024 | 11.64 | 11.77 | 11.59 | 11.75 | 11.75 | 427,300 |
Jun 24, 2024 | 11.71 | 11.80 | 11.59 | 11.62 | 11.62 | 419,700 |
Jun 21, 2024 | 11.77 | 11.77 | 11.63 | 11.76 | 11.76 | 632,300 |
Jun 20, 2024 | 11.87 | 11.91 | 11.71 | 11.77 | 11.77 | 507,600 |
Jun 18, 2024 | 11.81 | 11.96 | 11.77 | 11.93 | 11.93 | 523,000 |
Jun 17, 2024 | 11.57 | 11.81 | 11.54 | 11.80 | 11.80 | 503,800 |
Jun 14, 2024 | 11.41 | 11.63 | 11.40 | 11.62 | 11.62 | 387,300 |
Jun 13, 2024 | 11.70 | 11.79 | 11.44 | 11.54 | 11.54 | 497,600 |
Jun 12, 2024 | 11.61 | 12.00 | 11.59 | 11.74 | 11.74 | 945,800 |
Jun 11, 2024 | 11.57 | 11.59 | 11.31 | 11.34 | 11.34 | 520,700 |
Jun 10, 2024 | 11.46 | 11.75 | 11.42 | 11.66 | 11.66 | 609,300 |
Jun 07, 2024 | 11.61 | 11.72 | 11.55 | 11.57 | 11.57 | 314,400 |
Jun 06, 2024 | 11.56 | 11.75 | 11.50 | 11.70 | 11.70 | 328,000 |
Jun 05, 2024 | 11.59 | 11.74 | 11.53 | 11.60 | 11.60 | 583,800 |
Jun 04, 2024 | 11.47 | 11.61 | 11.38 | 11.52 | 11.52 | 498,400 |
Jun 03, 2024 | 11.69 | 11.74 | 11.49 | 11.52 | 11.52 | 368,100 |
May 31, 2024 | 11.73 | 11.74 | 11.35 | 11.58 | 11.58 | 510,700 |
May 30, 2024 | 11.85 | 11.85 | 11.63 | 11.69 | 11.69 | 307,300 |
May 29, 2024 | 11.68 | 11.95 | 11.65 | 11.90 | 11.90 | 418,500 |
May 28, 2024 | 12.03 | 12.05 | 11.72 | 11.88 | 11.88 | 638,100 |
May 24, 2024 | 11.95 | 12.04 | 11.92 | 11.97 | 11.97 | 266,600 |
May 23, 2024 | 12.26 | 12.26 | 11.85 | 11.95 | 11.95 | 401,700 |
May 22, 2024 | 12.36 | 12.53 | 12.13 | 12.19 | 12.19 | 510,200 |
May 21, 2024 | 12.03 | 12.54 | 12.02 | 12.50 | 12.50 | 668,000 |
May 20, 2024 | 12.00 | 12.18 | 11.96 | 12.05 | 12.05 | 524,700 |
May 17, 2024 | 12.16 | 12.29 | 12.11 | 12.14 | 12.14 | 329,600 |
May 16, 2024 | 12.00 | 12.22 | 11.97 | 12.12 | 12.12 | 354,100 |
May 15, 2024 | 11.93 | 12.09 | 11.82 | 12.05 | 12.05 | 374,000 |
May 14, 2024 | 11.71 | 11.94 | 11.67 | 11.82 | 11.82 | 465,100 |
May 13, 2024 | 11.51 | 11.71 | 11.51 | 11.64 | 11.64 | 441,900 |
May 10, 2024 | 11.74 | 11.74 | 11.43 | 11.44 | 11.44 | 382,200 |
May 09, 2024 | 11.67 | 11.79 | 11.53 | 11.73 | 11.73 | 455,600 |
May 08, 2024 | 11.62 | 11.69 | 11.57 | 11.67 | 11.67 | 557,100 |
May 07, 2024 | 11.77 | 11.80 | 11.62 | 11.71 | 11.71 | 389,700 |
May 06, 2024 | 11.87 | 11.89 | 11.70 | 11.80 | 11.80 | 442,000 |
May 03, 2024 | 11.76 | 11.76 | 11.40 | 11.70 | 11.70 | 501,800 |
May 02, 2024 | 11.35 | 11.76 | 11.27 | 11.58 | 11.58 | 695,400 |
May 01, 2024 | 11.03 | 11.31 | 11.01 | 11.07 | 11.07 | 424,300 |
Apr 30, 2024 | 11.13 | 11.27 | 11.01 | 11.02 | 11.02 | 535,000 |
Apr 29, 2024 | 11.14 | 11.32 | 11.07 | 11.23 | 11.23 | 325,500 |
Apr 26, 2024 | 11.13 | 11.24 | 11.08 | 11.12 | 11.12 | 219,600 |
Apr 25, 2024 | 11.13 | 11.16 | 11.04 | 11.09 | 11.09 | 285,600 |
Apr 24, 2024 | 11.15 | 11.31 | 11.10 | 11.29 | 11.29 | 262,200 |
Apr 23, 2024 | 11.03 | 11.26 | 11.00 | 11.17 | 11.17 | 313,700 |
Apr 22, 2024 | 11.01 | 11.07 | 10.91 | 10.98 | 10.98 | 307,500 |
Apr 19, 2024 | 10.84 | 10.93 | 10.75 | 10.90 | 10.90 | 605,200 |
Apr 18, 2024 | 10.94 | 11.05 | 10.81 | 10.88 | 10.88 | 525,800 |
Apr 17, 2024 | 10.67 | 10.98 | 10.66 | 10.95 | 10.95 | 600,000 |
Apr 16, 2024 | 10.57 | 10.72 | 10.47 | 10.59 | 10.59 | 424,700 |
Apr 15, 2024 | 10.94 | 10.95 | 10.57 | 10.59 | 10.59 | 508,000 |
Apr 12, 2024 | 11.09 | 11.11 | 10.84 | 10.91 | 10.91 | 317,100 |
Apr 11, 2024 | 11.21 | 11.31 | 11.13 | 11.20 | 11.20 | 288,700 |
Apr 10, 2024 | 11.17 | 11.31 | 11.12 | 11.21 | 11.21 | 417,000 |
Apr 09, 2024 | 11.40 | 11.49 | 11.36 | 11.41 | 11.41 | 224,600 |
Apr 08, 2024 | 11.39 | 11.43 | 11.30 | 11.39 | 11.39 | 329,700 |
Apr 05, 2024 | 11.31 | 11.41 | 11.28 | 11.30 | 11.30 | 679,000 |
Apr 04, 2024 | 11.51 | 11.62 | 11.29 | 11.36 | 11.36 | 489,200 |
Apr 03, 2024 | 11.17 | 11.53 | 11.14 | 11.36 | 11.36 | 520,800 |
Apr 02, 2024 | 11.37 | 11.51 | 11.04 | 11.32 | 11.32 | 1,030,200 |
Apr 02, 2024 | 1 Dividend | |||||
Apr 01, 2024 | 12.78 | 12.99 | 12.60 | 12.71 | 11.71 | 1,225,500 |
Mar 28, 2024 | 12.35 | 12.68 | 12.35 | 12.62 | 11.63 | 605,800 |
Mar 27, 2024 | 12.38 | 12.41 | 12.17 | 12.32 | 11.35 | 387,600 |
Mar 26, 2024 | 12.53 | 12.62 | 12.14 | 12.29 | 11.32 | 649,700 |
Mar 25, 2024 | 12.32 | 12.47 | 12.29 | 12.45 | 11.47 | 281,300 |
Mar 22, 2024 | 12.71 | 12.71 | 12.32 | 12.33 | 11.36 | 313,000 |
Mar 21, 2024 | 12.72 | 12.82 | 12.68 | 12.76 | 11.76 | 292,600 |
Mar 20, 2024 | 12.36 | 12.67 | 12.32 | 12.63 | 11.64 | 328,100 |
Mar 19, 2024 | 12.20 | 12.45 | 12.20 | 12.38 | 11.41 | 319,300 |
Mar 18, 2024 | 12.39 | 12.42 | 12.23 | 12.25 | 11.29 | 439,300 |
Mar 15, 2024 | 12.28 | 12.53 | 12.19 | 12.39 | 11.42 | 849,100 |
Mar 14, 2024 | 12.23 | 12.25 | 11.89 | 12.02 | 11.07 | 291,700 |
Mar 13, 2024 | 12.24 | 12.39 | 12.21 | 12.28 | 11.31 | 316,500 |
Mar 12, 2024 | 12.26 | 12.32 | 12.14 | 12.24 | 11.28 | 276,800 |
Mar 11, 2024 | 12.13 | 12.28 | 12.05 | 12.22 | 11.26 | 277,100 |
Mar 08, 2024 | 12.36 | 12.54 | 12.19 | 12.24 | 11.28 | 378,100 |
Mar 07, 2024 | 12.13 | 12.37 | 12.03 | 12.33 | 11.36 | 447,600 |
Mar 06, 2024 | 12.13 | 12.15 | 11.94 | 12.01 | 11.07 | 313,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |