Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 11.33 | 11.55 | 11.22 | 11.52 | 11.52 | 1,188,700 |
Jul 25, 2024 | 10.82 | 11.31 | 10.77 | 11.23 | 11.23 | 1,325,800 |
Jul 24, 2024 | 11.11 | 11.21 | 10.79 | 10.79 | 10.79 | 721,700 |
Jul 23, 2024 | 10.98 | 11.16 | 10.83 | 11.13 | 11.13 | 1,049,900 |
Jul 22, 2024 | 11.19 | 11.24 | 10.95 | 10.98 | 10.98 | 996,400 |
Jul 19, 2024 | 11.36 | 11.43 | 11.21 | 11.29 | 11.29 | 838,000 |
Jul 18, 2024 | 11.30 | 11.46 | 11.26 | 11.41 | 11.41 | 1,133,400 |
Jul 17, 2024 | 11.14 | 11.33 | 11.10 | 11.31 | 11.31 | 1,132,700 |
Jul 16, 2024 | 10.86 | 11.31 | 10.77 | 11.17 | 11.17 | 1,488,800 |
Jul 15, 2024 | 10.73 | 11.01 | 10.64 | 10.83 | 10.83 | 1,001,900 |
Jul 12, 2024 | 10.70 | 10.72 | 10.57 | 10.61 | 10.61 | 680,200 |
Jul 11, 2024 | 10.48 | 10.63 | 10.39 | 10.56 | 10.56 | 810,500 |
Jul 10, 2024 | 10.21 | 10.41 | 10.21 | 10.39 | 10.39 | 588,500 |
Jul 09, 2024 | 10.26 | 10.34 | 10.10 | 10.20 | 10.20 | 625,200 |
Jul 08, 2024 | 10.29 | 10.41 | 10.26 | 10.27 | 10.27 | 735,300 |
Jul 05, 2024 | 10.61 | 10.61 | 10.26 | 10.31 | 10.31 | 517,500 |
Jul 03, 2024 | 10.46 | 10.65 | 10.43 | 10.58 | 10.58 | 409,300 |
Jul 02, 2024 | 10.73 | 10.79 | 10.41 | 10.46 | 10.46 | 701,900 |
Jul 01, 2024 | 10.80 | 10.82 | 10.52 | 10.64 | 10.64 | 754,500 |
Jun 28, 2024 | 10.54 | 10.72 | 10.54 | 10.70 | 10.70 | 3,067,800 |
Jun 27, 2024 | 10.59 | 10.65 | 10.40 | 10.49 | 10.49 | 847,800 |
Jun 26, 2024 | 10.56 | 10.56 | 10.37 | 10.47 | 10.47 | 616,100 |
Jun 25, 2024 | 10.48 | 10.62 | 10.48 | 10.62 | 10.62 | 687,900 |
Jun 24, 2024 | 10.23 | 10.69 | 10.19 | 10.60 | 10.60 | 1,178,200 |
Jun 21, 2024 | 10.18 | 10.23 | 10.03 | 10.20 | 10.20 | 1,846,800 |
Jun 20, 2024 | 10.19 | 10.29 | 10.13 | 10.14 | 10.14 | 632,500 |
Jun 18, 2024 | 10.20 | 10.31 | 10.14 | 10.17 | 10.17 | 594,700 |
Jun 17, 2024 | 10.10 | 10.21 | 10.01 | 10.16 | 10.16 | 622,400 |
Jun 14, 2024 | 10.45 | 10.45 | 10.01 | 10.08 | 10.08 | 1,066,600 |
Jun 13, 2024 | 10.72 | 10.82 | 10.46 | 10.48 | 10.48 | 978,000 |
Jun 12, 2024 | 10.93 | 10.95 | 10.77 | 10.78 | 10.78 | 881,600 |
Jun 11, 2024 | 10.64 | 10.75 | 10.53 | 10.72 | 10.72 | 639,900 |
Jun 10, 2024 | 10.38 | 10.80 | 10.32 | 10.71 | 10.71 | 1,022,000 |
Jun 07, 2024 | 10.35 | 10.48 | 10.26 | 10.34 | 10.34 | 628,400 |
Jun 06, 2024 | 10.40 | 10.40 | 10.24 | 10.39 | 10.39 | 918,600 |
Jun 05, 2024 | 10.21 | 10.45 | 10.15 | 10.44 | 10.44 | 941,100 |
Jun 04, 2024 | 10.49 | 10.49 | 10.16 | 10.17 | 10.17 | 1,813,900 |
Jun 03, 2024 | 10.96 | 10.99 | 10.54 | 10.63 | 10.63 | 1,159,200 |
May 31, 2024 | 10.70 | 10.98 | 10.69 | 10.93 | 10.93 | 1,655,400 |
May 30, 2024 | 10.72 | 10.75 | 10.63 | 10.67 | 10.67 | 1,161,000 |
May 29, 2024 | 10.88 | 10.90 | 10.54 | 10.68 | 10.68 | 1,435,600 |
May 28, 2024 | 10.72 | 10.90 | 10.49 | 10.90 | 10.90 | 1,612,100 |
May 24, 2024 | 10.55 | 10.66 | 10.44 | 10.60 | 10.60 | 1,010,500 |
May 23, 2024 | 10.62 | 10.68 | 10.33 | 10.42 | 10.42 | 1,829,800 |
May 22, 2024 | 10.77 | 10.77 | 10.52 | 10.63 | 10.63 | 1,329,600 |
May 21, 2024 | 10.33 | 10.78 | 10.31 | 10.77 | 10.77 | 1,798,000 |
May 20, 2024 | 10.05 | 10.43 | 10.03 | 10.40 | 10.40 | 1,661,800 |
May 17, 2024 | 9.96 | 10.02 | 9.86 | 10.01 | 10.01 | 1,026,900 |
May 16, 2024 | 9.87 | 9.95 | 9.82 | 9.90 | 9.90 | 1,016,200 |
May 15, 2024 | 9.83 | 9.86 | 9.64 | 9.85 | 9.85 | 838,500 |
May 14, 2024 | 9.89 | 9.94 | 9.76 | 9.85 | 9.85 | 682,800 |
May 13, 2024 | 9.59 | 9.89 | 9.59 | 9.86 | 9.86 | 1,087,500 |
May 10, 2024 | 9.54 | 9.64 | 9.44 | 9.48 | 9.48 | 653,000 |
May 09, 2024 | 9.76 | 9.76 | 9.40 | 9.49 | 9.49 | 904,700 |
May 08, 2024 | 9.22 | 9.31 | 9.16 | 9.27 | 9.27 | 723,900 |
May 07, 2024 | 9.16 | 9.35 | 9.14 | 9.21 | 9.21 | 904,500 |
May 06, 2024 | 9.22 | 9.31 | 9.10 | 9.14 | 9.14 | 1,121,000 |
May 03, 2024 | 8.60 | 9.19 | 8.60 | 9.16 | 9.16 | 1,815,400 |
May 02, 2024 | 9.14 | 9.40 | 8.99 | 9.05 | 9.05 | 1,908,200 |
May 02, 2024 | 0.06 Dividend | |||||
May 01, 2024 | 9.24 | 9.50 | 8.84 | 9.12 | 9.06 | 2,209,200 |
Apr 30, 2024 | 9.49 | 9.49 | 9.16 | 9.24 | 9.18 | 1,647,800 |
Apr 29, 2024 | 9.49 | 9.56 | 9.44 | 9.51 | 9.45 | 748,100 |
Apr 26, 2024 | 9.40 | 9.51 | 9.33 | 9.48 | 9.42 | 854,900 |
Apr 25, 2024 | 9.33 | 9.47 | 9.20 | 9.42 | 9.36 | 1,162,100 |
Apr 24, 2024 | 9.34 | 9.40 | 9.25 | 9.36 | 9.30 | 975,200 |
Apr 23, 2024 | 9.17 | 9.43 | 9.13 | 9.39 | 9.33 | 815,800 |
Apr 22, 2024 | 9.25 | 9.43 | 9.15 | 9.27 | 9.21 | 975,900 |
Apr 19, 2024 | 9.01 | 9.36 | 8.98 | 9.34 | 9.28 | 1,502,100 |
Apr 18, 2024 | 8.99 | 9.11 | 8.98 | 9.05 | 8.99 | 1,014,000 |
Apr 17, 2024 | 8.99 | 9.06 | 8.82 | 8.98 | 8.92 | 1,086,700 |
Apr 16, 2024 | 9.10 | 9.10 | 8.91 | 8.99 | 8.93 | 726,700 |
Apr 15, 2024 | 9.24 | 9.28 | 9.06 | 9.11 | 9.05 | 849,800 |
Apr 12, 2024 | 9.40 | 9.48 | 9.16 | 9.20 | 9.14 | 599,400 |
Apr 11, 2024 | 9.43 | 9.43 | 9.24 | 9.31 | 9.25 | 783,500 |
Apr 10, 2024 | 9.37 | 9.44 | 9.28 | 9.41 | 9.35 | 755,000 |
Apr 09, 2024 | 9.46 | 9.51 | 9.31 | 9.45 | 9.39 | 734,000 |
Apr 08, 2024 | 9.52 | 9.56 | 9.43 | 9.44 | 9.38 | 661,000 |
Apr 05, 2024 | 9.50 | 9.74 | 9.41 | 9.52 | 9.46 | 1,403,200 |
Apr 04, 2024 | 9.46 | 9.51 | 9.31 | 9.33 | 9.27 | 636,600 |
Apr 03, 2024 | 9.30 | 9.55 | 9.30 | 9.45 | 9.39 | 705,700 |
Apr 02, 2024 | 9.34 | 9.41 | 9.22 | 9.30 | 9.24 | 769,100 |
Apr 01, 2024 | 9.28 | 9.28 | 9.16 | 9.24 | 9.18 | 595,400 |
Mar 28, 2024 | 9.20 | 9.31 | 9.11 | 9.23 | 9.17 | 1,232,500 |
Mar 27, 2024 | 9.09 | 9.31 | 9.04 | 9.15 | 9.09 | 775,200 |
Mar 26, 2024 | 9.25 | 9.33 | 9.06 | 9.09 | 9.03 | 939,700 |
Mar 25, 2024 | 9.21 | 9.32 | 9.12 | 9.23 | 9.17 | 791,500 |
Mar 22, 2024 | 9.29 | 9.34 | 9.12 | 9.14 | 9.08 | 704,200 |
Mar 21, 2024 | 9.08 | 9.29 | 9.08 | 9.29 | 9.23 | 1,152,700 |
Mar 20, 2024 | 9.00 | 9.08 | 8.94 | 9.08 | 9.02 | 1,288,600 |
Mar 19, 2024 | 8.91 | 9.09 | 8.91 | 9.09 | 9.03 | 1,707,800 |
Mar 18, 2024 | 8.95 | 9.02 | 8.81 | 8.89 | 8.83 | 1,180,100 |
Mar 15, 2024 | 8.88 | 9.13 | 8.85 | 8.93 | 8.87 | 9,813,800 |
Mar 14, 2024 | 8.73 | 8.92 | 8.70 | 8.91 | 8.85 | 1,768,200 |
Mar 13, 2024 | 8.68 | 8.86 | 8.66 | 8.73 | 8.67 | 1,449,400 |
Mar 12, 2024 | 8.48 | 8.63 | 8.47 | 8.57 | 8.51 | 1,474,200 |
Mar 11, 2024 | 8.50 | 8.69 | 8.45 | 8.51 | 8.45 | 1,269,100 |
Mar 08, 2024 | 8.47 | 8.55 | 8.38 | 8.47 | 8.41 | 858,400 |
Mar 07, 2024 | 8.40 | 8.49 | 8.39 | 8.47 | 8.41 | 1,034,300 |
Mar 06, 2024 | 8.28 | 8.51 | 8.20 | 8.41 | 8.35 | 1,415,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |