Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 10.20 | 10.29 | 10.20 | 10.24 | 10.24 | 2,179 |
Jul 01, 2024 | 10.31 | 10.33 | 10.23 | 10.25 | 10.25 | 44,944 |
Jun 28, 2024 | 10.34 | 10.38 | 10.31 | 10.33 | 10.33 | 13,072 |
Jun 27, 2024 | 10.27 | 10.38 | 10.27 | 10.29 | 10.29 | 49,111 |
Jun 26, 2024 | 10.35 | 10.37 | 10.29 | 10.30 | 10.30 | 308,369 |
Jun 25, 2024 | 10.36 | 10.38 | 10.33 | 10.34 | 10.34 | 2,020,472 |
Jun 24, 2024 | 10.36 | 10.41 | 10.35 | 10.40 | 10.40 | 9,232 |
Jun 21, 2024 | 10.43 | 10.43 | 10.35 | 10.36 | 10.36 | 599,423 |
Jun 20, 2024 | 10.52 | 10.52 | 10.44 | 10.43 | 10.43 | 13,187 |
Jun 19, 2024 | 10.45 | 10.48 | 10.40 | 10.43 | 10.43 | 7,667 |
Jun 18, 2024 | 10.37 | 10.43 | 10.35 | 10.38 | 10.38 | 29,115 |
Jun 17, 2024 | 10.33 | 10.33 | 10.27 | 10.31 | 10.31 | 28,312 |
Jun 14, 2024 | 10.34 | 10.34 | 10.23 | 10.25 | 10.25 | 25,445 |
Jun 13, 2024 | 10.31 | 10.33 | 10.26 | 10.30 | 10.30 | 15,450 |
Jun 12, 2024 | 10.16 | 10.31 | 10.16 | 10.31 | 10.31 | 3,759 |
Jun 11, 2024 | 10.16 | 10.16 | 10.09 | 10.14 | 10.14 | 7,712 |
Jun 10, 2024 | 10.15 | 10.15 | 10.06 | 10.11 | 10.11 | 6,793 |
Jun 07, 2024 | 10.15 | 10.16 | 10.09 | 10.13 | 10.13 | 9,455 |
Jun 06, 2024 | 10.16 | 10.16 | 10.14 | 10.14 | 10.14 | 14,058 |
Jun 05, 2024 | 10.05 | 10.09 | 10.05 | 10.10 | 10.10 | 3,206 |
Jun 04, 2024 | 10.01 | 10.03 | 9.97 | 9.99 | 9.99 | 12,898 |
Jun 03, 2024 | 10.06 | 10.11 | 10.00 | 10.01 | 10.01 | 11,173 |
May 31, 2024 | 9.97 | 9.98 | 9.70 | 9.90 | 9.90 | 4,498 |
May 30, 2024 | 9.92 | 9.94 | 9.87 | 9.96 | 9.96 | 63,687 |
May 29, 2024 | 9.98 | 9.98 | 9.91 | 9.97 | 9.97 | 24,836 |
May 28, 2024 | 10.07 | 10.08 | 10.01 | 10.01 | 10.01 | 8,887 |
May 24, 2024 | 9.98 | 10.03 | 9.98 | 10.02 | 10.02 | 7,731 |
May 23, 2024 | 10.09 | 10.10 | 10.04 | 10.04 | 10.04 | 7,547 |
May 22, 2024 | 10.10 | 10.10 | 10.05 | 10.06 | 10.06 | 8,955 |
May 21, 2024 | 10.08 | 10.10 | 10.02 | 10.06 | 10.06 | 4,094 |
May 20, 2024 | 10.04 | 10.09 | 10.04 | 10.09 | 10.09 | 5,403 |
May 17, 2024 | 10.10 | 10.10 | 10.03 | 10.04 | 10.04 | 4,862 |
May 16, 2024 | 10.05 | 10.11 | 10.05 | 10.09 | 10.09 | 42,825 |
May 16, 2024 | 0.049934 Dividend | |||||
May 15, 2024 | 10.08 | 10.10 | 10.02 | 10.11 | 10.06 | 3,118 |
May 14, 2024 | 9.99 | 10.02 | 9.97 | 10.00 | 9.95 | 3,630 |
May 13, 2024 | 9.99 | 10.02 | 9.97 | 10.00 | 9.95 | 6,658 |
May 10, 2024 | 9.97 | 9.99 | 9.96 | 9.97 | 9.92 | 4,546 |
May 09, 2024 | 9.89 | 9.93 | 9.86 | 9.92 | 9.87 | 8,441 |
May 08, 2024 | 9.89 | 9.89 | 9.84 | 9.86 | 9.82 | 11,574 |
May 07, 2024 | 9.91 | 9.92 | 9.85 | 9.90 | 9.86 | 26,268 |
May 03, 2024 | 9.69 | 9.81 | 9.69 | 9.77 | 9.72 | 41,331 |
May 02, 2024 | 9.65 | 9.67 | 9.60 | 9.63 | 9.58 | 13,324 |
May 01, 2024 | 9.66 | 9.66 | 9.61 | 9.61 | 9.57 | 6,574 |
Apr 30, 2024 | 9.78 | 9.78 | 9.73 | 9.72 | 9.67 | 5,782 |
Apr 29, 2024 | 9.76 | 9.81 | 9.74 | 9.76 | 9.71 | 3,051 |
Apr 26, 2024 | 9.73 | 9.76 | 9.66 | 9.73 | 9.68 | 6,882 |
Apr 25, 2024 | 9.68 | 9.71 | 9.57 | 9.60 | 9.55 | 15,771 |
Apr 24, 2024 | 9.69 | 9.70 | 9.64 | 9.65 | 9.61 | 16,825 |
Apr 23, 2024 | 9.56 | 9.68 | 9.56 | 9.67 | 9.62 | 7,382 |
Apr 22, 2024 | 9.55 | 9.57 | 9.50 | 9.51 | 9.46 | 12,644 |
Apr 19, 2024 | 9.50 | 9.53 | 9.48 | 9.52 | 9.47 | 2,830 |
Apr 18, 2024 | 9.57 | 9.60 | 9.55 | 9.59 | 9.54 | 6,360 |
Apr 17, 2024 | 9.64 | 9.66 | 9.55 | 9.56 | 9.51 | 20,337 |
Apr 16, 2024 | 9.67 | 9.67 | 9.58 | 9.60 | 9.56 | 21,432 |
Apr 15, 2024 | 9.81 | 9.84 | 9.75 | 9.76 | 9.71 | 2,009 |
Apr 12, 2024 | 9.91 | 9.91 | 9.77 | 9.77 | 9.72 | 35,734 |
Apr 11, 2024 | 9.81 | 9.88 | 9.76 | 9.80 | 9.75 | 29,761 |
Apr 10, 2024 | 9.95 | 9.97 | 9.78 | 9.82 | 9.77 | 6,357 |
Apr 09, 2024 | 9.97 | 9.97 | 9.86 | 9.89 | 9.84 | 7,356 |
Apr 08, 2024 | 9.90 | 9.94 | 9.89 | 9.93 | 9.88 | 5,770 |
Apr 05, 2024 | 9.86 | 9.89 | 9.84 | 9.89 | 9.84 | 14,062 |
Apr 04, 2024 | 9.98 | 10.02 | 9.97 | 10.00 | 9.95 | 13,755 |
Apr 03, 2024 | 9.98 | 9.99 | 9.93 | 9.98 | 9.93 | 18,576 |
Apr 02, 2024 | 10.05 | 10.06 | 9.93 | 9.94 | 9.90 | 14,170 |
Mar 28, 2024 | 10.05 | 10.07 | 10.02 | 10.06 | 10.01 | 6,731 |
Mar 27, 2024 | 9.99 | 10.00 | 9.95 | 9.98 | 9.93 | 11,032 |
Mar 26, 2024 | 10.04 | 10.05 | 9.97 | 9.98 | 9.94 | 14,457 |
Mar 25, 2024 | 10.04 | 10.05 | 9.98 | 9.99 | 9.94 | 20,133 |
Mar 22, 2024 | 10.05 | 10.06 | 10.01 | 10.02 | 9.97 | 37,506 |
Mar 21, 2024 | 10.05 | 10.08 | 10.02 | 10.07 | 10.02 | 6,694 |
Mar 20, 2024 | 9.94 | 9.94 | 9.89 | 9.91 | 9.86 | 4,659 |
Mar 19, 2024 | 9.87 | 9.89 | 9.80 | 9.89 | 9.84 | 7,316 |
Mar 18, 2024 | 9.83 | 9.90 | 9.83 | 9.88 | 9.83 | 6,799 |
Mar 15, 2024 | 9.89 | 9.90 | 9.82 | 9.82 | 9.78 | 37,381 |
Mar 14, 2024 | 9.98 | 9.98 | 9.86 | 9.89 | 9.84 | 28,750 |
Mar 13, 2024 | 9.94 | 9.94 | 9.91 | 9.94 | 9.89 | 95,822 |
Mar 12, 2024 | 9.91 | 9.94 | 9.85 | 9.90 | 9.85 | 2,416 |
Mar 11, 2024 | 9.86 | 9.86 | 9.79 | 9.82 | 9.77 | 8,655 |
Mar 08, 2024 | 9.90 | 9.90 | 9.86 | 9.88 | 9.83 | 2,379 |
Mar 07, 2024 | 9.82 | 9.89 | 9.73 | 9.88 | 9.83 | 70,885 |
Mar 06, 2024 | 9.81 | 9.84 | 9.78 | 9.84 | 9.79 | 18,083 |
Mar 05, 2024 | 9.86 | 9.86 | 9.78 | 9.79 | 9.74 | 160,047 |
Mar 04, 2024 | 9.87 | 9.87 | 9.80 | 9.83 | 9.78 | 29,007 |
Mar 01, 2024 | 9.81 | 9.81 | 9.73 | 9.79 | 9.74 | 31,503 |
Feb 29, 2024 | 9.77 | 9.78 | 9.70 | 9.74 | 9.69 | 34,532 |
Feb 28, 2024 | 9.77 | 9.77 | 9.69 | 9.71 | 9.66 | 47,825 |
Feb 27, 2024 | 9.71 | 9.73 | 9.70 | 9.73 | 9.68 | 9,836 |
Feb 26, 2024 | 9.68 | 9.75 | 9.68 | 9.71 | 9.66 | 78,506 |
Feb 23, 2024 | 9.70 | 9.77 | 9.70 | 9.75 | 9.70 | 19,509 |
Feb 22, 2024 | 9.70 | 9.71 | 9.68 | 9.71 | 9.66 | 317,568 |
Feb 21, 2024 | 9.59 | 9.59 | 9.52 | 9.55 | 9.51 | 9,946 |
Feb 20, 2024 | 9.59 | 9.60 | 9.53 | 9.55 | 9.50 | 646,695 |
Feb 20, 2024 | 0.051135 Dividend | |||||
Feb 19, 2024 | 9.54 | 9.62 | 9.54 | 9.60 | 9.50 | 15,310 |
Feb 19, 2024 | 0.051135 Dividend | |||||
Feb 16, 2024 | 9.68 | 9.68 | 9.60 | 9.65 | 9.50 | 279,372 |
Feb 16, 2024 | 0.051135 Dividend | |||||
Feb 15, 2024 | 9.67 | 9.67 | 9.62 | 9.64 | 9.44 | 32,046 |
Feb 14, 2024 | 9.58 | 9.58 | 9.54 | 9.55 | 9.35 | 224,596 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |