Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 09, 2024 | 10.44 | 10.44 | 10.41 | 10.43 | 10.43 | 48,229 |
Oct 08, 2024 | 10.44 | 10.44 | 10.35 | 10.41 | 10.41 | 83,500 |
Oct 07, 2024 | 10.51 | 10.52 | 10.38 | 10.42 | 10.42 | 110,300 |
Oct 04, 2024 | 10.42 | 10.46 | 10.42 | 10.44 | 10.44 | 66,800 |
Oct 03, 2024 | 10.42 | 10.42 | 10.36 | 10.40 | 10.40 | 94,100 |
Oct 02, 2024 | 10.42 | 10.46 | 10.42 | 10.45 | 10.45 | 58,000 |
Oct 01, 2024 | 10.59 | 10.59 | 10.46 | 10.48 | 10.48 | 88,700 |
Sept 30, 2024 | 10.56 | 10.63 | 10.50 | 10.62 | 10.62 | 109,500 |
Sept 27, 2024 | 10.50 | 10.65 | 10.45 | 10.55 | 10.55 | 121,500 |
Sept 26, 2024 | 10.41 | 10.46 | 10.41 | 10.43 | 10.43 | 40,900 |
Sept 25, 2024 | 10.34 | 10.38 | 10.29 | 10.34 | 10.34 | 93,100 |
Sept 24, 2024 | 10.32 | 10.33 | 10.28 | 10.32 | 10.32 | 82,300 |
Sept 23, 2024 | 10.24 | 10.30 | 10.19 | 10.23 | 10.23 | 66,300 |
Sept 23, 2024 | 0.11 Dividend | |||||
Sept 20, 2024 | 10.35 | 10.36 | 10.26 | 10.28 | 10.17 | 45,200 |
Sept 19, 2024 | 10.33 | 10.44 | 10.33 | 10.35 | 10.24 | 81,400 |
Sept 18, 2024 | 10.26 | 10.33 | 10.26 | 10.26 | 10.15 | 49,600 |
Sept 17, 2024 | 10.30 | 10.33 | 10.25 | 10.25 | 10.14 | 77,600 |
Sept 16, 2024 | 10.26 | 10.33 | 10.25 | 10.28 | 10.17 | 64,100 |
Sept 13, 2024 | 10.28 | 10.34 | 10.23 | 10.24 | 10.13 | 40,500 |
Sept 12, 2024 | 10.10 | 10.23 | 10.10 | 10.20 | 10.09 | 33,600 |
Sept 11, 2024 | 10.05 | 10.12 | 9.96 | 10.12 | 10.01 | 65,200 |
Sept 10, 2024 | 10.11 | 10.17 | 10.01 | 10.06 | 9.95 | 40,000 |
Sept 09, 2024 | 10.03 | 10.10 | 10.03 | 10.10 | 9.99 | 49,000 |
Sept 06, 2024 | 10.12 | 10.16 | 9.99 | 10.00 | 9.89 | 123,300 |
Sept 05, 2024 | 10.18 | 10.23 | 10.04 | 10.04 | 9.93 | 60,800 |
Sept 04, 2024 | 10.20 | 10.24 | 10.17 | 10.18 | 10.07 | 23,200 |
Sept 03, 2024 | 10.31 | 10.35 | 10.19 | 10.24 | 10.13 | 89,300 |
Aug 30, 2024 | 10.38 | 10.38 | 10.29 | 10.31 | 10.20 | 56,100 |
Aug 29, 2024 | 10.23 | 10.30 | 10.16 | 10.29 | 10.18 | 50,900 |
Aug 28, 2024 | 10.22 | 10.24 | 10.16 | 10.19 | 10.08 | 32,200 |
Aug 27, 2024 | 10.19 | 10.23 | 10.14 | 10.20 | 10.09 | 56,800 |
Aug 26, 2024 | 10.29 | 10.29 | 10.20 | 10.23 | 10.12 | 66,400 |
Aug 23, 2024 | 10.23 | 10.29 | 10.17 | 10.29 | 10.18 | 128,400 |
Aug 23, 2024 | 0.11 Dividend | |||||
Aug 22, 2024 | 10.37 | 10.37 | 10.25 | 10.29 | 10.07 | 64,900 |
Aug 21, 2024 | 10.28 | 10.36 | 10.27 | 10.33 | 10.11 | 89,900 |
Aug 20, 2024 | 10.32 | 10.42 | 10.26 | 10.27 | 10.05 | 97,700 |
Aug 19, 2024 | 10.30 | 10.35 | 10.29 | 10.33 | 10.11 | 74,200 |
Aug 16, 2024 | 10.21 | 10.30 | 10.21 | 10.28 | 10.06 | 63,900 |
Aug 15, 2024 | 10.15 | 10.21 | 10.13 | 10.20 | 9.98 | 42,100 |
Aug 14, 2024 | 10.06 | 10.14 | 10.06 | 10.10 | 9.89 | 54,500 |
Aug 13, 2024 | 10.05 | 10.07 | 10.02 | 10.06 | 9.85 | 70,500 |
Aug 12, 2024 | 9.96 | 10.07 | 9.96 | 10.01 | 9.80 | 70,800 |
Aug 09, 2024 | 9.89 | 9.97 | 9.82 | 9.89 | 9.68 | 219,400 |
Aug 08, 2024 | 9.63 | 9.76 | 9.63 | 9.71 | 9.50 | 47,100 |
Aug 07, 2024 | 9.64 | 9.70 | 9.59 | 9.60 | 9.40 | 86,900 |
Aug 06, 2024 | 9.39 | 9.58 | 9.39 | 9.55 | 9.35 | 54,400 |
Aug 05, 2024 | 9.47 | 9.52 | 9.38 | 9.41 | 9.21 | 36,300 |
Aug 02, 2024 | 9.76 | 9.84 | 9.65 | 9.71 | 9.50 | 88,200 |
Aug 01, 2024 | 10.04 | 10.04 | 9.86 | 9.86 | 9.65 | 90,400 |
Jul 31, 2024 | 9.96 | 10.07 | 9.96 | 10.01 | 9.80 | 68,500 |
Jul 30, 2024 | 9.90 | 9.93 | 9.85 | 9.93 | 9.72 | 38,200 |
Jul 29, 2024 | 9.82 | 9.88 | 9.77 | 9.87 | 9.66 | 88,800 |
Jul 26, 2024 | 9.77 | 9.85 | 9.76 | 9.82 | 9.61 | 98,800 |
Jul 25, 2024 | 9.76 | 9.82 | 9.72 | 9.74 | 9.53 | 40,900 |
Jul 24, 2024 | 10.00 | 10.00 | 9.76 | 9.76 | 9.55 | 31,900 |
Jul 24, 2024 | 0.065 Dividend | |||||
Jul 23, 2024 | 10.07 | 10.09 | 10.02 | 10.08 | 9.80 | 132,900 |
Jul 22, 2024 | 10.01 | 10.13 | 10.01 | 10.06 | 9.78 | 92,900 |
Jul 19, 2024 | 9.96 | 9.98 | 9.91 | 9.97 | 9.69 | 58,400 |
Jul 18, 2024 | 10.02 | 10.09 | 9.95 | 9.96 | 9.69 | 75,200 |
Jul 17, 2024 | 10.11 | 10.11 | 9.91 | 10.02 | 9.74 | 102,900 |
Jul 16, 2024 | 10.11 | 10.17 | 10.09 | 10.16 | 9.88 | 55,300 |
Jul 15, 2024 | 10.09 | 10.12 | 10.07 | 10.11 | 9.83 | 72,100 |
Jul 12, 2024 | 9.96 | 10.11 | 9.96 | 10.05 | 9.77 | 60,600 |
Jul 11, 2024 | 9.99 | 10.05 | 9.96 | 9.96 | 9.69 | 117,100 |
Jul 10, 2024 | 9.97 | 10.00 | 9.91 | 9.98 | 9.70 | 124,300 |
Jul 09, 2024 | 9.79 | 9.87 | 9.79 | 9.87 | 9.60 | 72,600 |
Jul 08, 2024 | 9.71 | 9.80 | 9.71 | 9.80 | 9.53 | 89,600 |
Jul 05, 2024 | 9.87 | 9.89 | 9.10 | 9.10 | 8.85 | 116,400 |
Jul 03, 2024 | 9.79 | 9.84 | 9.77 | 9.84 | 9.57 | 23,700 |
Jul 02, 2024 | 9.72 | 9.79 | 9.70 | 9.79 | 9.52 | 46,200 |
Jul 01, 2024 | 9.76 | 9.77 | 9.71 | 9.74 | 9.47 | 86,500 |
Jun 28, 2024 | 9.77 | 9.78 | 9.71 | 9.76 | 9.49 | 68,100 |
Jun 27, 2024 | 9.71 | 9.75 | 9.67 | 9.72 | 9.45 | 33,200 |
Jun 26, 2024 | 9.69 | 9.74 | 9.68 | 9.72 | 9.45 | 55,900 |
Jun 25, 2024 | 9.71 | 9.75 | 9.70 | 9.75 | 9.48 | 59,400 |
Jun 24, 2024 | 9.64 | 9.77 | 9.64 | 9.68 | 9.41 | 70,200 |
Jun 21, 2024 | 9.61 | 9.66 | 9.61 | 9.64 | 9.37 | 52,200 |
Jun 21, 2024 | 0.065 Dividend | |||||
Jun 20, 2024 | 9.70 | 9.76 | 9.66 | 9.66 | 9.33 | 76,100 |
Jun 18, 2024 | 9.72 | 9.74 | 9.68 | 9.73 | 9.40 | 47,600 |
Jun 17, 2024 | 9.66 | 9.74 | 9.62 | 9.70 | 9.37 | 63,000 |
Jun 14, 2024 | 9.71 | 9.72 | 9.63 | 9.70 | 9.37 | 26,200 |
Jun 13, 2024 | 9.78 | 9.83 | 9.72 | 9.77 | 9.44 | 27,300 |
Jun 12, 2024 | 9.78 | 9.83 | 9.77 | 9.81 | 9.48 | 45,500 |
Jun 11, 2024 | 9.65 | 9.69 | 9.65 | 9.69 | 9.36 | 19,900 |
Jun 10, 2024 | 9.68 | 9.73 | 9.66 | 9.70 | 9.37 | 31,600 |
Jun 07, 2024 | 9.70 | 9.76 | 9.67 | 9.70 | 9.37 | 108,600 |
Jun 06, 2024 | 9.76 | 9.76 | 9.69 | 9.74 | 9.41 | 45,600 |
Jun 05, 2024 | 9.60 | 9.76 | 9.58 | 9.74 | 9.41 | 67,900 |
Jun 04, 2024 | 9.62 | 9.62 | 9.52 | 9.58 | 9.25 | 64,400 |
Jun 03, 2024 | 9.55 | 9.66 | 9.55 | 9.61 | 9.28 | 93,600 |
May 31, 2024 | 9.57 | 9.57 | 9.51 | 9.54 | 9.21 | 71,600 |
May 30, 2024 | 9.47 | 9.52 | 9.45 | 9.49 | 9.17 | 96,300 |
May 29, 2024 | 9.59 | 9.60 | 9.47 | 9.49 | 9.17 | 75,100 |
May 28, 2024 | 9.74 | 9.74 | 9.62 | 9.66 | 9.33 | 27,900 |
May 24, 2024 | 9.70 | 9.73 | 9.68 | 9.71 | 9.38 | 32,000 |
May 23, 2024 | 9.81 | 9.81 | 9.65 | 9.68 | 9.35 | 41,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |