Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 11.78 | 11.78 | 11.73 | 11.74 | 11.74 | 39,600 |
Jul 25, 2024 | 11.70 | 11.72 | 11.67 | 11.70 | 11.70 | 46,300 |
Jul 24, 2024 | 11.68 | 11.75 | 11.64 | 11.65 | 11.65 | 44,600 |
Jul 24, 2024 | 0.095 Dividend | |||||
Jul 23, 2024 | 11.77 | 11.80 | 11.76 | 11.77 | 11.68 | 46,600 |
Jul 22, 2024 | 11.84 | 11.87 | 11.76 | 11.78 | 11.68 | 66,000 |
Jul 19, 2024 | 11.78 | 11.81 | 11.74 | 11.81 | 11.71 | 18,600 |
Jul 18, 2024 | 11.81 | 11.81 | 11.71 | 11.75 | 11.66 | 51,000 |
Jul 17, 2024 | 11.76 | 11.80 | 11.72 | 11.78 | 11.68 | 47,100 |
Jul 16, 2024 | 11.75 | 11.79 | 11.74 | 11.75 | 11.66 | 61,300 |
Jul 15, 2024 | 11.69 | 11.75 | 11.69 | 11.75 | 11.66 | 79,300 |
Jul 12, 2024 | 11.66 | 11.68 | 11.60 | 11.68 | 11.59 | 109,500 |
Jul 11, 2024 | 11.61 | 11.64 | 11.59 | 11.60 | 11.51 | 65,100 |
Jul 10, 2024 | 11.61 | 11.66 | 11.57 | 11.60 | 11.51 | 183,500 |
Jul 09, 2024 | 11.61 | 11.65 | 11.54 | 11.60 | 11.51 | 146,100 |
Jul 08, 2024 | 11.60 | 11.66 | 11.56 | 11.58 | 11.49 | 47,400 |
Jul 05, 2024 | 11.62 | 11.64 | 11.59 | 11.60 | 11.51 | 58,100 |
Jul 03, 2024 | 11.62 | 11.66 | 11.61 | 11.63 | 11.54 | 79,800 |
Jul 02, 2024 | 11.62 | 11.66 | 11.59 | 11.62 | 11.53 | 71,300 |
Jul 01, 2024 | 11.64 | 11.65 | 11.60 | 11.61 | 11.52 | 63,400 |
Jun 28, 2024 | 11.63 | 11.66 | 11.58 | 11.60 | 11.51 | 83,900 |
Jun 27, 2024 | 11.69 | 11.69 | 11.62 | 11.63 | 11.54 | 42,300 |
Jun 26, 2024 | 11.68 | 11.68 | 11.61 | 11.68 | 11.59 | 30,900 |
Jun 25, 2024 | 11.61 | 11.68 | 11.56 | 11.68 | 11.59 | 55,800 |
Jun 24, 2024 | 11.65 | 11.65 | 11.60 | 11.63 | 11.54 | 36,600 |
Jun 21, 2024 | 11.56 | 11.62 | 11.56 | 11.62 | 11.53 | 88,600 |
Jun 21, 2024 | 0.095 Dividend | |||||
Jun 20, 2024 | 11.57 | 11.66 | 11.57 | 11.63 | 11.44 | 55,700 |
Jun 18, 2024 | 11.59 | 11.62 | 11.57 | 11.59 | 11.40 | 100,600 |
Jun 17, 2024 | 11.59 | 11.60 | 11.58 | 11.59 | 11.40 | 64,400 |
Jun 14, 2024 | 11.62 | 11.64 | 11.56 | 11.58 | 11.39 | 33,300 |
Jun 13, 2024 | 11.63 | 11.63 | 11.59 | 11.63 | 11.44 | 233,100 |
Jun 12, 2024 | 11.60 | 11.63 | 11.55 | 11.59 | 11.40 | 64,100 |
Jun 11, 2024 | 11.47 | 11.56 | 11.47 | 11.56 | 11.37 | 57,400 |
Jun 10, 2024 | 11.47 | 11.53 | 11.45 | 11.48 | 11.29 | 45,600 |
Jun 07, 2024 | 11.45 | 11.48 | 11.43 | 11.45 | 11.26 | 73,800 |
Jun 06, 2024 | 11.49 | 11.50 | 11.45 | 11.47 | 11.28 | 91,000 |
Jun 05, 2024 | 11.50 | 11.52 | 11.44 | 11.51 | 11.32 | 53,300 |
Jun 04, 2024 | 11.48 | 11.54 | 11.41 | 11.45 | 11.26 | 112,100 |
Jun 03, 2024 | 11.47 | 11.52 | 11.43 | 11.44 | 11.25 | 81,500 |
May 31, 2024 | 11.41 | 11.47 | 11.41 | 11.45 | 11.26 | 68,600 |
May 30, 2024 | 11.42 | 11.42 | 11.39 | 11.39 | 11.21 | 37,500 |
May 29, 2024 | 11.45 | 11.45 | 11.38 | 11.40 | 11.22 | 44,200 |
May 28, 2024 | 11.53 | 11.53 | 11.42 | 11.45 | 11.26 | 41,000 |
May 24, 2024 | 11.55 | 11.57 | 11.49 | 11.49 | 11.30 | 71,300 |
May 23, 2024 | 11.63 | 11.63 | 11.50 | 11.54 | 11.35 | 38,000 |
May 22, 2024 | 11.63 | 11.65 | 11.56 | 11.59 | 11.40 | 56,500 |
May 22, 2024 | 0.095 Dividend | |||||
May 21, 2024 | 11.64 | 11.73 | 11.64 | 11.73 | 11.45 | 57,100 |
May 20, 2024 | 11.65 | 11.66 | 11.61 | 11.63 | 11.35 | 95,800 |
May 17, 2024 | 11.69 | 11.69 | 11.62 | 11.62 | 11.34 | 54,600 |
May 16, 2024 | 11.67 | 11.68 | 11.62 | 11.64 | 11.36 | 31,900 |
May 15, 2024 | 11.63 | 11.67 | 11.62 | 11.65 | 11.37 | 78,400 |
May 14, 2024 | 11.61 | 11.62 | 11.56 | 11.59 | 11.31 | 62,600 |
May 13, 2024 | 11.64 | 11.66 | 11.59 | 11.59 | 11.31 | 67,000 |
May 10, 2024 | 11.65 | 11.65 | 11.53 | 11.60 | 11.32 | 60,600 |
May 09, 2024 | 11.62 | 11.66 | 11.61 | 11.62 | 11.34 | 55,600 |
May 08, 2024 | 11.61 | 11.64 | 11.58 | 11.60 | 11.32 | 46,900 |
May 07, 2024 | 11.64 | 11.67 | 11.58 | 11.61 | 11.33 | 105,400 |
May 06, 2024 | 11.57 | 11.64 | 11.57 | 11.62 | 11.34 | 82,800 |
May 03, 2024 | 11.53 | 11.60 | 11.50 | 11.57 | 11.29 | 87,000 |
May 02, 2024 | 11.51 | 11.56 | 11.48 | 11.49 | 11.21 | 125,900 |
May 01, 2024 | 11.49 | 11.57 | 11.48 | 11.52 | 11.24 | 168,500 |
Apr 30, 2024 | 11.53 | 11.56 | 11.43 | 11.48 | 11.20 | 84,900 |
Apr 29, 2024 | 11.56 | 11.61 | 11.52 | 11.56 | 11.28 | 84,800 |
Apr 26, 2024 | 11.50 | 11.58 | 11.50 | 11.55 | 11.27 | 59,600 |
Apr 25, 2024 | 11.58 | 11.58 | 11.46 | 11.50 | 11.22 | 67,100 |
Apr 24, 2024 | 11.66 | 11.73 | 11.59 | 11.60 | 11.32 | 59,300 |
Apr 23, 2024 | 11.66 | 11.72 | 11.66 | 11.69 | 11.41 | 33,300 |
Apr 22, 2024 | 11.62 | 11.68 | 11.59 | 11.66 | 11.38 | 42,400 |
Apr 22, 2024 | 0.095 Dividend | |||||
Apr 19, 2024 | 11.78 | 11.79 | 11.65 | 11.68 | 11.31 | 57,500 |
Apr 18, 2024 | 11.72 | 11.75 | 11.71 | 11.74 | 11.36 | 25,900 |
Apr 17, 2024 | 11.63 | 11.70 | 11.61 | 11.70 | 11.32 | 28,200 |
Apr 16, 2024 | 11.61 | 11.62 | 11.53 | 11.61 | 11.24 | 52,000 |
Apr 15, 2024 | 11.78 | 11.79 | 11.56 | 11.59 | 11.22 | 41,900 |
Apr 12, 2024 | 11.85 | 11.86 | 11.75 | 11.75 | 11.37 | 23,200 |
Apr 11, 2024 | 11.87 | 11.89 | 11.82 | 11.83 | 11.45 | 20,000 |
Apr 10, 2024 | 11.94 | 11.94 | 11.79 | 11.82 | 11.44 | 60,600 |
Apr 09, 2024 | 11.95 | 11.97 | 11.95 | 11.97 | 11.59 | 57,100 |
Apr 08, 2024 | 11.86 | 11.94 | 11.86 | 11.93 | 11.55 | 70,900 |
Apr 05, 2024 | 11.81 | 11.88 | 11.81 | 11.87 | 11.49 | 36,300 |
Apr 04, 2024 | 11.84 | 11.86 | 11.75 | 11.78 | 11.40 | 65,300 |
Apr 03, 2024 | 11.90 | 11.90 | 11.75 | 11.81 | 11.43 | 62,200 |
Apr 02, 2024 | 11.92 | 11.92 | 11.84 | 11.87 | 11.49 | 33,900 |
Apr 01, 2024 | 12.00 | 12.00 | 11.88 | 11.89 | 11.51 | 70,200 |
Mar 28, 2024 | 11.91 | 11.96 | 11.91 | 11.96 | 11.58 | 36,300 |
Mar 27, 2024 | 11.92 | 11.93 | 11.91 | 11.92 | 11.54 | 44,900 |
Mar 26, 2024 | 11.93 | 11.93 | 11.89 | 11.91 | 11.53 | 51,200 |
Mar 25, 2024 | 11.87 | 11.91 | 11.86 | 11.87 | 11.49 | 37,600 |
Mar 22, 2024 | 11.91 | 11.97 | 11.83 | 11.86 | 11.48 | 71,800 |
Mar 21, 2024 | 11.98 | 12.02 | 11.94 | 11.97 | 11.59 | 43,800 |
Mar 20, 2024 | 11.97 | 12.19 | 11.97 | 12.00 | 11.62 | 36,400 |
Mar 20, 2024 | 0.095 Dividend | |||||
Mar 19, 2024 | 12.09 | 12.12 | 12.06 | 12.09 | 11.61 | 18,800 |
Mar 18, 2024 | 12.15 | 12.15 | 12.06 | 12.10 | 11.62 | 32,200 |
Mar 15, 2024 | 12.12 | 12.13 | 12.06 | 12.12 | 11.64 | 29,500 |
Mar 14, 2024 | 12.18 | 12.20 | 12.07 | 12.10 | 11.62 | 40,400 |
Mar 13, 2024 | 12.15 | 12.20 | 12.11 | 12.15 | 11.67 | 47,700 |
Mar 12, 2024 | 12.12 | 12.19 | 12.09 | 12.12 | 11.64 | 42,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |