Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 06, 2024 | 11.25 | 11.35 | 11.25 | 11.35 | 11.35 | 1,700 |
Sept 05, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
Sept 04, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 1,100 |
Sept 03, 2024 | 11.32 | 11.35 | 11.32 | 11.35 | 11.35 | 200 |
Aug 30, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
Aug 29, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
Aug 28, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
Aug 27, 2024 | 11.27 | 11.32 | 11.27 | 11.32 | 11.32 | 1,100 |
Aug 26, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 100 |
Aug 23, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 100 |
Aug 22, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 100 |
Aug 21, 2024 | 11.35 | 11.35 | 11.32 | 11.34 | 11.34 | 600 |
Aug 20, 2024 | 11.31 | 11.33 | 11.31 | 11.33 | 11.33 | 1,800 |
Aug 19, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 200 |
Aug 16, 2024 | 11.32 | 11.32 | 11.31 | 11.31 | 11.31 | 19,100 |
Aug 15, 2024 | 11.32 | 11.36 | 11.31 | 11.35 | 11.35 | 2,700 |
Aug 14, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 1,000 |
Aug 13, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
Aug 12, 2024 | 11.32 | 11.34 | 11.32 | 11.34 | 11.34 | 500 |
Aug 09, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 200 |
Aug 08, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 5,900 |
Aug 07, 2024 | 11.31 | 11.35 | 11.31 | 11.35 | 11.35 | 500 |
Aug 06, 2024 | 11.31 | 11.36 | 11.31 | 11.34 | 11.34 | 1,200 |
Aug 05, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 2,000 |
Aug 02, 2024 | 11.37 | 11.38 | 11.30 | 11.30 | 11.30 | 16,000 |
Aug 01, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
Jul 31, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 300 |
Jul 30, 2024 | 11.38 | 11.38 | 11.35 | 11.35 | 11.35 | 200 |
Jul 29, 2024 | 11.32 | 11.32 | 11.30 | 11.30 | 11.30 | 22,800 |
Jul 26, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 600 |
Jul 25, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 600 |
Jul 24, 2024 | 11.38 | 11.39 | 11.34 | 11.38 | 11.38 | 7,500 |
Jul 23, 2024 | 11.38 | 11.38 | 11.30 | 11.38 | 11.38 | 5,300 |
Jul 22, 2024 | 11.47 | 11.47 | 11.36 | 11.38 | 11.38 | 3,800 |
Jul 19, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1,200 |
Jul 18, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 200 |
Jul 17, 2024 | 11.35 | 11.35 | 11.30 | 11.35 | 11.35 | 800 |
Jul 16, 2024 | 11.35 | 11.35 | 11.32 | 11.32 | 11.32 | 1,000 |
Jul 15, 2024 | 11.35 | 11.35 | 11.31 | 11.31 | 11.31 | 5,200 |
Jul 12, 2024 | 11.35 | 11.35 | 11.34 | 11.34 | 11.34 | 1,700 |
Jul 11, 2024 | 11.30 | 11.34 | 11.30 | 11.34 | 11.34 | 1,000 |
Jul 10, 2024 | 11.29 | 11.34 | 11.29 | 11.34 | 11.34 | 2,300 |
Jul 09, 2024 | 11.35 | 11.35 | 11.33 | 11.34 | 11.34 | 3,400 |
Jul 08, 2024 | 11.33 | 11.34 | 11.30 | 11.34 | 11.34 | 3,200 |
Jul 05, 2024 | 11.31 | 11.33 | 11.29 | 11.30 | 11.30 | 10,800 |
Jul 03, 2024 | 11.31 | 11.32 | 11.29 | 11.31 | 11.31 | 2,500 |
Jul 02, 2024 | 11.35 | 11.35 | 11.29 | 11.34 | 11.34 | 800 |
Jul 01, 2024 | 11.28 | 11.34 | 11.28 | 11.34 | 11.34 | 8,200 |
Jun 28, 2024 | 11.30 | 11.31 | 11.30 | 11.30 | 11.30 | 2,300 |
Jun 27, 2024 | 11.30 | 11.34 | 11.30 | 11.34 | 11.34 | 600 |
Jun 26, 2024 | 11.30 | 11.39 | 11.30 | 11.37 | 11.37 | 4,900 |
Jun 25, 2024 | 11.30 | 11.37 | 11.30 | 11.37 | 11.37 | 700 |
Jun 24, 2024 | 11.39 | 11.39 | 11.30 | 11.30 | 11.30 | 700 |
Jun 21, 2024 | 11.30 | 11.39 | 11.30 | 11.30 | 11.30 | 1,400 |
Jun 20, 2024 | 11.30 | 11.30 | 11.28 | 11.30 | 11.30 | 1,700 |
Jun 18, 2024 | 11.30 | 11.30 | 11.28 | 11.28 | 11.28 | 12,700 |
Jun 17, 2024 | 11.29 | 11.30 | 11.29 | 11.30 | 11.30 | 8,300 |
Jun 14, 2024 | 11.29 | 11.29 | 11.25 | 11.29 | 11.29 | 8,000 |
Jun 13, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 600 |
Jun 12, 2024 | 11.43 | 11.43 | 11.20 | 11.25 | 11.25 | 17,800 |
Jun 11, 2024 | 11.17 | 11.32 | 11.14 | 11.25 | 11.25 | 3,500 |
Jun 10, 2024 | 11.24 | 11.36 | 11.20 | 11.24 | 11.24 | 12,600 |
Jun 07, 2024 | 11.50 | 11.50 | 11.23 | 11.23 | 11.23 | 1,400 |
Jun 06, 2024 | 11.31 | 11.35 | 11.19 | 11.24 | 11.24 | 22,100 |
Jun 05, 2024 | 11.22 | 11.22 | 11.21 | 11.21 | 11.21 | 1,500 |
Jun 04, 2024 | 11.23 | 11.24 | 11.23 | 11.24 | 11.24 | 700 |
Jun 03, 2024 | 11.44 | 11.44 | 11.18 | 11.28 | 11.28 | 5,800 |
May 31, 2024 | 11.20 | 11.73 | 11.17 | 11.22 | 11.22 | 84,900 |
May 30, 2024 | 11.15 | 11.17 | 11.14 | 11.15 | 11.15 | 26,500 |
May 29, 2024 | 11.14 | 11.19 | 11.14 | 11.15 | 11.15 | 12,600 |
May 28, 2024 | 11.17 | 11.17 | 11.14 | 11.15 | 11.15 | 31,100 |
May 24, 2024 | 11.18 | 11.18 | 11.16 | 11.16 | 11.16 | 700 |
May 23, 2024 | 11.16 | 11.16 | 11.13 | 11.14 | 11.14 | 31,400 |
May 22, 2024 | 11.13 | 11.16 | 11.13 | 11.15 | 11.15 | 88,600 |
May 21, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 31,000 |
May 20, 2024 | 11.19 | 11.19 | 11.14 | 11.15 | 11.15 | 35,100 |
May 17, 2024 | 11.12 | 11.17 | 11.12 | 11.16 | 11.16 | 4,100 |
May 16, 2024 | 11.16 | 11.18 | 11.13 | 11.15 | 11.15 | 14,300 |
May 15, 2024 | 11.18 | 11.19 | 11.13 | 11.14 | 11.14 | 38,500 |
May 14, 2024 | 11.13 | 11.18 | 11.13 | 11.16 | 11.16 | 16,300 |
May 13, 2024 | 11.13 | 11.17 | 11.11 | 11.15 | 11.15 | 94,900 |
May 10, 2024 | 11.15 | 11.15 | 11.07 | 11.10 | 11.10 | 71,100 |
May 09, 2024 | 11.22 | 11.22 | 11.11 | 11.20 | 11.20 | 52,400 |
May 08, 2024 | 11.23 | 11.23 | 11.13 | 11.14 | 11.14 | 3,200 |
May 07, 2024 | 11.07 | 11.15 | 11.07 | 11.15 | 11.15 | 22,100 |
May 06, 2024 | 11.11 | 11.13 | 11.07 | 11.09 | 11.09 | 72,700 |
May 03, 2024 | 11.08 | 11.08 | 11.06 | 11.06 | 11.06 | 1,400 |
May 02, 2024 | 11.07 | 11.07 | 11.03 | 11.03 | 11.03 | 1,000 |
May 01, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
Apr 30, 2024 | 11.04 | 11.05 | 11.03 | 11.03 | 11.03 | 600 |
Apr 29, 2024 | 11.05 | 11.05 | 11.01 | 11.01 | 11.01 | 2,400 |
Apr 26, 2024 | 11.02 | 11.06 | 11.02 | 11.02 | 11.02 | 92,200 |
Apr 25, 2024 | 11.03 | 11.07 | 11.00 | 11.03 | 11.03 | 27,600 |
Apr 24, 2024 | 11.01 | 11.01 | 10.95 | 11.00 | 11.00 | 6,600 |
Apr 23, 2024 | 10.94 | 11.06 | 10.94 | 10.99 | 10.99 | 7,600 |
Apr 22, 2024 | 11.04 | 11.04 | 10.96 | 10.98 | 10.98 | 500 |
Apr 19, 2024 | 10.95 | 11.00 | 10.92 | 11.00 | 11.00 | 16,500 |
Apr 18, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
Apr 17, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 400 |
Apr 16, 2024 | 11.03 | 11.03 | 10.95 | 11.01 | 11.01 | 11,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |