Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
Jun 27, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
Jun 26, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
Jun 25, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
Jun 24, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
Jun 21, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
Jun 20, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
Jun 18, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
Jun 18, 2024 | 0.038 Dividend | |||||
Jun 17, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.20 | - |
Jun 14, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.17 | - |
Jun 13, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.20 | - |
Jun 12, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.23 | - |
Jun 11, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.26 | - |
Jun 10, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.33 | - |
Jun 07, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.35 | - |
Jun 06, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.35 | - |
Jun 05, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.34 | - |
Jun 04, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.36 | - |
Jun 03, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.35 | - |
May 31, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.40 | - |
May 30, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.24 | - |
May 29, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.19 | - |
May 28, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.28 | - |
May 24, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.37 | - |
May 23, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.36 | - |
May 22, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.54 | - |
May 21, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.54 | - |
May 20, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.55 | - |
May 17, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.63 | - |
May 16, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.61 | - |
May 15, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.57 | - |
May 14, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.52 | - |
May 13, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.50 | - |
May 10, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.49 | - |
May 09, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.45 | - |
May 08, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.40 | - |
May 07, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.36 | - |
May 06, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.29 | - |
May 03, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.27 | - |
May 02, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.23 | - |
May 01, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.22 | - |
Apr 30, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.20 | - |
Apr 29, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.32 | - |
Apr 26, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.26 | - |
Apr 25, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.27 | - |
Apr 24, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.29 | - |
Apr 23, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.30 | - |
Apr 22, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.23 | - |
Apr 19, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.13 | - |
Apr 18, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.03 | - |
Apr 17, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.99 | - |
Apr 16, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.00 | - |
Apr 15, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.07 | - |
Apr 12, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.10 | - |
Apr 11, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.24 | - |
Apr 10, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.29 | - |
Apr 09, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.42 | - |
Apr 08, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.36 | - |
Apr 05, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.38 | - |
Apr 04, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.34 | - |
Apr 03, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.40 | - |
Apr 02, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.43 | - |
Apr 01, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.47 | - |
Mar 28, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.51 | - |
Mar 27, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.45 | - |
Mar 26, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.28 | - |
Mar 25, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.30 | - |
Mar 22, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.31 | - |
Mar 21, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.32 | - |
Mar 20, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.29 | - |
Mar 19, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.25 | - |
Mar 19, 2024 | 0.02 Dividend | |||||
Mar 18, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.19 | - |
Mar 15, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.19 | - |
Mar 14, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.21 | - |
Mar 13, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.31 | - |
Mar 12, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.30 | - |
Mar 11, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.29 | - |
Mar 08, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.23 | - |
Mar 07, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.21 | - |
Mar 06, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.18 | - |
Mar 05, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.12 | - |
Mar 04, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | - |
Mar 01, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.09 | - |
Feb 29, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.08 | - |
Feb 28, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.07 | - |
Feb 27, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.07 | - |
Feb 26, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.07 | - |
Feb 23, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.16 | - |
Feb 22, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.12 | - |
Feb 21, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.09 | - |
Feb 20, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.03 | - |
Feb 16, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.00 | - |
Feb 15, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.02 | - |
Feb 14, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.91 | - |
Feb 13, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.88 | - |
Feb 12, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.01 | - |
Feb 09, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.96 | - |
Feb 08, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 9.98 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |