Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 9.77 | 9.85 | 9.76 | 9.82 | 9.82 | 98,800 |
Jul 25, 2024 | 9.76 | 9.82 | 9.72 | 9.74 | 9.74 | 40,900 |
Jul 24, 2024 | 10.00 | 10.00 | 9.76 | 9.76 | 9.76 | 31,900 |
Jul 24, 2024 | 0.065 Dividend | |||||
Jul 23, 2024 | 10.07 | 10.09 | 10.02 | 10.08 | 10.02 | 132,900 |
Jul 22, 2024 | 10.01 | 10.13 | 10.01 | 10.06 | 10.00 | 92,900 |
Jul 19, 2024 | 9.96 | 9.98 | 9.91 | 9.97 | 9.91 | 58,400 |
Jul 18, 2024 | 10.02 | 10.09 | 9.95 | 9.96 | 9.90 | 75,200 |
Jul 17, 2024 | 10.11 | 10.11 | 9.91 | 10.02 | 9.96 | 102,900 |
Jul 16, 2024 | 10.11 | 10.17 | 10.09 | 10.16 | 10.09 | 55,300 |
Jul 15, 2024 | 10.09 | 10.12 | 10.07 | 10.11 | 10.04 | 72,100 |
Jul 12, 2024 | 9.96 | 10.11 | 9.96 | 10.05 | 9.99 | 60,600 |
Jul 11, 2024 | 9.99 | 10.05 | 9.96 | 9.96 | 9.90 | 117,100 |
Jul 10, 2024 | 9.97 | 10.00 | 9.91 | 9.98 | 9.92 | 124,300 |
Jul 09, 2024 | 9.79 | 9.87 | 9.79 | 9.87 | 9.81 | 72,600 |
Jul 08, 2024 | 9.71 | 9.80 | 9.71 | 9.80 | 9.74 | 89,600 |
Jul 05, 2024 | 9.87 | 9.89 | 9.10 | 9.10 | 9.04 | 116,400 |
Jul 03, 2024 | 9.79 | 9.84 | 9.77 | 9.84 | 9.78 | 23,700 |
Jul 02, 2024 | 9.72 | 9.79 | 9.70 | 9.79 | 9.73 | 46,200 |
Jul 01, 2024 | 9.76 | 9.77 | 9.71 | 9.74 | 9.68 | 86,500 |
Jun 28, 2024 | 9.77 | 9.78 | 9.71 | 9.76 | 9.70 | 68,100 |
Jun 27, 2024 | 9.71 | 9.75 | 9.67 | 9.72 | 9.66 | 33,200 |
Jun 26, 2024 | 9.69 | 9.74 | 9.68 | 9.72 | 9.66 | 55,900 |
Jun 25, 2024 | 9.71 | 9.75 | 9.70 | 9.75 | 9.69 | 59,400 |
Jun 24, 2024 | 9.64 | 9.77 | 9.64 | 9.68 | 9.62 | 70,200 |
Jun 21, 2024 | 9.61 | 9.66 | 9.61 | 9.64 | 9.58 | 52,200 |
Jun 21, 2024 | 0.065 Dividend | |||||
Jun 20, 2024 | 9.70 | 9.76 | 9.66 | 9.66 | 9.53 | 76,100 |
Jun 18, 2024 | 9.72 | 9.74 | 9.68 | 9.73 | 9.60 | 47,600 |
Jun 17, 2024 | 9.66 | 9.74 | 9.62 | 9.70 | 9.57 | 63,000 |
Jun 14, 2024 | 9.71 | 9.72 | 9.63 | 9.70 | 9.57 | 26,200 |
Jun 13, 2024 | 9.78 | 9.83 | 9.72 | 9.77 | 9.64 | 27,300 |
Jun 12, 2024 | 9.78 | 9.83 | 9.77 | 9.81 | 9.68 | 45,500 |
Jun 11, 2024 | 9.65 | 9.69 | 9.65 | 9.69 | 9.56 | 19,900 |
Jun 10, 2024 | 9.68 | 9.73 | 9.66 | 9.70 | 9.57 | 31,600 |
Jun 07, 2024 | 9.70 | 9.76 | 9.67 | 9.70 | 9.57 | 108,600 |
Jun 06, 2024 | 9.76 | 9.76 | 9.69 | 9.74 | 9.61 | 45,600 |
Jun 05, 2024 | 9.60 | 9.76 | 9.58 | 9.74 | 9.61 | 67,900 |
Jun 04, 2024 | 9.62 | 9.62 | 9.52 | 9.58 | 9.45 | 64,400 |
Jun 03, 2024 | 9.55 | 9.66 | 9.55 | 9.61 | 9.48 | 93,600 |
May 31, 2024 | 9.57 | 9.57 | 9.51 | 9.54 | 9.41 | 71,600 |
May 30, 2024 | 9.47 | 9.52 | 9.45 | 9.49 | 9.37 | 96,300 |
May 29, 2024 | 9.59 | 9.60 | 9.47 | 9.49 | 9.37 | 75,100 |
May 28, 2024 | 9.74 | 9.74 | 9.62 | 9.66 | 9.53 | 27,900 |
May 24, 2024 | 9.70 | 9.73 | 9.68 | 9.71 | 9.58 | 32,000 |
May 23, 2024 | 9.81 | 9.81 | 9.65 | 9.68 | 9.55 | 41,600 |
May 22, 2024 | 9.78 | 9.81 | 9.75 | 9.76 | 9.63 | 68,900 |
May 22, 2024 | 0.065 Dividend | |||||
May 21, 2024 | 9.79 | 9.85 | 9.76 | 9.85 | 9.66 | 77,300 |
May 20, 2024 | 9.85 | 9.85 | 9.78 | 9.80 | 9.61 | 38,700 |
May 17, 2024 | 9.76 | 9.83 | 9.75 | 9.81 | 9.62 | 53,900 |
May 16, 2024 | 9.82 | 9.82 | 9.75 | 9.78 | 9.59 | 46,600 |
May 15, 2024 | 9.76 | 9.82 | 9.74 | 9.79 | 9.60 | 83,100 |
May 14, 2024 | 9.68 | 9.70 | 9.67 | 9.69 | 9.50 | 48,400 |
May 13, 2024 | 9.64 | 9.70 | 9.64 | 9.66 | 9.47 | 46,800 |
May 10, 2024 | 9.63 | 9.66 | 9.62 | 9.63 | 9.44 | 60,500 |
May 09, 2024 | 9.56 | 9.61 | 9.54 | 9.61 | 9.42 | 69,100 |
May 08, 2024 | 9.51 | 9.52 | 9.48 | 9.52 | 9.33 | 50,800 |
May 07, 2024 | 9.50 | 9.52 | 9.42 | 9.49 | 9.30 | 43,600 |
May 06, 2024 | 9.49 | 9.49 | 9.45 | 9.47 | 9.28 | 42,100 |
May 03, 2024 | 9.40 | 9.44 | 9.40 | 9.43 | 9.24 | 50,500 |
May 02, 2024 | 9.32 | 9.35 | 9.28 | 9.35 | 9.17 | 29,100 |
May 01, 2024 | 9.27 | 9.38 | 9.27 | 9.30 | 9.12 | 72,100 |
Apr 30, 2024 | 9.48 | 9.48 | 9.27 | 9.31 | 9.13 | 75,300 |
Apr 29, 2024 | 9.45 | 9.45 | 9.40 | 9.45 | 9.26 | 31,400 |
Apr 26, 2024 | 9.38 | 9.46 | 9.34 | 9.42 | 9.23 | 40,000 |
Apr 25, 2024 | 9.32 | 9.32 | 9.22 | 9.30 | 9.12 | 40,500 |
Apr 24, 2024 | 9.39 | 9.39 | 9.32 | 9.36 | 9.18 | 40,500 |
Apr 23, 2024 | 9.27 | 9.37 | 9.26 | 9.36 | 9.18 | 46,100 |
Apr 22, 2024 | 9.13 | 9.26 | 9.13 | 9.25 | 9.07 | 62,600 |
Apr 22, 2024 | 0.065 Dividend | |||||
Apr 19, 2024 | 9.19 | 9.19 | 9.11 | 9.15 | 8.91 | 30,100 |
Apr 18, 2024 | 9.20 | 9.20 | 9.15 | 9.17 | 8.93 | 26,100 |
Apr 17, 2024 | 9.21 | 9.21 | 9.14 | 9.17 | 8.93 | 54,500 |
Apr 16, 2024 | 9.17 | 9.17 | 9.12 | 9.14 | 8.90 | 59,000 |
Apr 15, 2024 | 9.32 | 9.34 | 9.15 | 9.16 | 8.92 | 69,400 |
Apr 12, 2024 | 9.42 | 9.42 | 9.25 | 9.26 | 9.01 | 55,800 |
Apr 11, 2024 | 9.50 | 9.51 | 9.41 | 9.46 | 9.21 | 51,500 |
Apr 10, 2024 | 9.51 | 9.53 | 9.44 | 9.45 | 9.20 | 50,500 |
Apr 09, 2024 | 9.60 | 9.60 | 9.54 | 9.58 | 9.33 | 51,900 |
Apr 08, 2024 | 9.55 | 9.57 | 9.51 | 9.55 | 9.30 | 61,500 |
Apr 05, 2024 | 9.48 | 9.55 | 9.46 | 9.53 | 9.28 | 30,900 |
Apr 04, 2024 | 9.55 | 9.62 | 9.47 | 9.47 | 9.22 | 29,400 |
Apr 03, 2024 | 9.50 | 9.55 | 9.48 | 9.55 | 9.30 | 41,900 |
Apr 02, 2024 | 9.56 | 9.56 | 9.50 | 9.51 | 9.26 | 57,000 |
Apr 01, 2024 | 9.71 | 9.71 | 9.59 | 9.60 | 9.34 | 60,200 |
Mar 28, 2024 | 9.66 | 9.71 | 9.63 | 9.71 | 9.45 | 63,100 |
Mar 27, 2024 | 9.58 | 9.64 | 9.58 | 9.64 | 9.38 | 39,600 |
Mar 26, 2024 | 9.60 | 9.63 | 9.55 | 9.55 | 9.30 | 74,100 |
Mar 25, 2024 | 9.67 | 9.68 | 9.58 | 9.60 | 9.34 | 35,900 |
Mar 22, 2024 | 9.68 | 9.69 | 9.63 | 9.65 | 9.39 | 24,800 |
Mar 21, 2024 | 9.66 | 9.72 | 9.65 | 9.65 | 9.39 | 28,300 |
Mar 20, 2024 | 9.58 | 9.65 | 9.55 | 9.65 | 9.39 | 21,100 |
Mar 20, 2024 | 0.065 Dividend | |||||
Mar 19, 2024 | 9.60 | 9.63 | 9.56 | 9.63 | 9.31 | 30,900 |
Mar 18, 2024 | 9.58 | 9.65 | 9.58 | 9.60 | 9.28 | 30,500 |
Mar 15, 2024 | 9.59 | 9.60 | 9.56 | 9.57 | 9.25 | 29,300 |
Mar 14, 2024 | 9.69 | 9.70 | 9.57 | 9.58 | 9.26 | 61,700 |
Mar 13, 2024 | 9.69 | 9.72 | 9.64 | 9.66 | 9.34 | 70,800 |
Mar 12, 2024 | 9.58 | 9.65 | 9.53 | 9.65 | 9.33 | 55,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |