Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 27, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
Sept 26, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
Sept 25, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
Sept 24, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
Sept 23, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
Sept 20, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
Sept 19, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
Sept 18, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
Sept 17, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
Sept 16, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
Sept 13, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
Sept 12, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
Sept 11, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
Sept 10, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
Sept 09, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
Sept 06, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
Sept 05, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
Sept 04, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
Sept 03, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
Aug 30, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
Aug 29, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
Aug 28, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
Aug 27, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
Aug 26, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
Aug 23, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
Aug 22, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
Aug 21, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Aug 20, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Aug 19, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
Aug 16, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
Aug 15, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
Aug 14, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
Aug 13, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
Aug 12, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
Aug 09, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Aug 08, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
Aug 07, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
Aug 06, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
Aug 05, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Aug 02, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
Aug 01, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
Jul 31, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
Jul 30, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
Jul 29, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
Jul 26, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
Jul 25, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
Jul 24, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
Jul 23, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
Jul 22, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
Jul 19, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
Jul 18, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
Jul 17, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
Jul 16, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
Jul 15, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
Jul 15, 2024 | 0.279 Dividend | |||||
Jul 12, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.09 | - |
Jul 11, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 9.96 | - |
Jul 10, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 9.77 | - |
Jul 09, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.68 | - |
Jul 08, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.68 | - |
Jul 05, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.70 | - |
Jul 03, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.68 | - |
Jul 02, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.64 | - |
Jul 01, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.58 | - |
Jun 28, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.67 | - |
Jun 27, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.60 | - |
Jun 26, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.56 | - |
Jun 25, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.61 | - |
Jun 24, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.70 | - |
Jun 21, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.61 | - |
Jun 20, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.62 | - |
Jun 18, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.65 | - |
Jun 17, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.60 | - |
Jun 14, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.63 | - |
Jun 13, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.67 | - |
Jun 12, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.66 | - |
Jun 11, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.57 | - |
Jun 10, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.66 | - |
Jun 07, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.65 | - |
Jun 06, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.79 | - |
Jun 05, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.79 | - |
Jun 04, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.79 | - |
Jun 03, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.72 | - |
May 31, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.70 | - |
May 30, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.58 | - |
May 29, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.45 | - |
May 28, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.58 | - |
May 24, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.61 | - |
May 23, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.58 | - |
May 22, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.78 | - |
May 21, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.87 | - |
May 20, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 9.89 | - |
May 17, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 9.95 | - |
May 16, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 9.94 | - |
May 15, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 9.94 | - |
May 14, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.82 | - |
May 13, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.75 | - |
May 10, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.73 | - |
May 09, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.75 | - |
May 08, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.61 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |