Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 11.25 | 11.32 | 11.24 | 11.28 | 11.28 | 52,600 |
Jul 25, 2024 | 11.29 | 11.30 | 11.20 | 11.27 | 11.27 | 76,000 |
Jul 24, 2024 | 11.28 | 11.28 | 11.22 | 11.26 | 11.26 | 75,400 |
Jul 23, 2024 | 11.25 | 11.30 | 11.25 | 11.29 | 11.29 | 71,200 |
Jul 22, 2024 | 11.32 | 11.32 | 11.28 | 11.29 | 11.29 | 69,700 |
Jul 19, 2024 | 11.30 | 11.32 | 11.27 | 11.30 | 11.30 | 40,100 |
Jul 18, 2024 | 11.36 | 11.38 | 11.31 | 11.33 | 11.33 | 51,000 |
Jul 17, 2024 | 11.36 | 11.39 | 11.32 | 11.38 | 11.38 | 78,500 |
Jul 16, 2024 | 11.39 | 11.44 | 11.36 | 11.38 | 11.38 | 80,300 |
Jul 15, 2024 | 11.37 | 11.45 | 11.37 | 11.39 | 11.39 | 64,000 |
Jul 15, 2024 | 0.072 Dividend | |||||
Jul 12, 2024 | 11.45 | 11.52 | 11.45 | 11.50 | 11.43 | 79,800 |
Jul 11, 2024 | 11.39 | 11.50 | 11.39 | 11.49 | 11.42 | 55,700 |
Jul 10, 2024 | 11.41 | 11.41 | 11.33 | 11.35 | 11.28 | 78,500 |
Jul 09, 2024 | 11.32 | 11.36 | 11.29 | 11.35 | 11.28 | 39,100 |
Jul 08, 2024 | 11.35 | 11.35 | 11.25 | 11.35 | 11.28 | 70,000 |
Jul 05, 2024 | 11.28 | 11.33 | 11.26 | 11.32 | 11.25 | 48,700 |
Jul 03, 2024 | 11.35 | 11.35 | 11.26 | 11.28 | 11.21 | 36,000 |
Jul 02, 2024 | 11.28 | 11.28 | 11.23 | 11.25 | 11.18 | 24,400 |
Jul 01, 2024 | 11.25 | 11.25 | 11.20 | 11.22 | 11.15 | 79,800 |
Jun 28, 2024 | 11.30 | 11.33 | 11.24 | 11.25 | 11.18 | 139,700 |
Jun 27, 2024 | 11.29 | 11.29 | 11.23 | 11.27 | 11.20 | 36,000 |
Jun 26, 2024 | 11.25 | 11.28 | 11.17 | 11.24 | 11.17 | 143,600 |
Jun 25, 2024 | 11.25 | 11.30 | 11.21 | 11.30 | 11.23 | 83,800 |
Jun 24, 2024 | 11.17 | 11.24 | 11.17 | 11.21 | 11.14 | 55,800 |
Jun 21, 2024 | 11.21 | 11.22 | 11.16 | 11.22 | 11.15 | 75,500 |
Jun 20, 2024 | 11.14 | 11.22 | 11.14 | 11.20 | 11.13 | 45,400 |
Jun 18, 2024 | 11.12 | 11.22 | 11.07 | 11.22 | 11.15 | 86,400 |
Jun 17, 2024 | 11.12 | 11.17 | 11.07 | 11.07 | 11.00 | 82,700 |
Jun 14, 2024 | 11.17 | 11.20 | 11.14 | 11.20 | 11.13 | 54,300 |
Jun 14, 2024 | 0.072 Dividend | |||||
Jun 13, 2024 | 11.21 | 11.24 | 11.18 | 11.21 | 11.07 | 87,900 |
Jun 12, 2024 | 11.20 | 11.25 | 11.16 | 11.19 | 11.05 | 120,000 |
Jun 11, 2024 | 11.09 | 11.17 | 11.06 | 11.12 | 10.98 | 51,200 |
Jun 10, 2024 | 10.95 | 11.07 | 10.94 | 11.07 | 10.93 | 71,400 |
Jun 07, 2024 | 10.91 | 11.00 | 10.91 | 11.00 | 10.86 | 61,400 |
Jun 06, 2024 | 10.94 | 11.06 | 10.94 | 10.99 | 10.85 | 154,300 |
Jun 05, 2024 | 10.88 | 10.99 | 10.88 | 10.97 | 10.83 | 50,900 |
Jun 04, 2024 | 10.85 | 10.91 | 10.80 | 10.86 | 10.72 | 53,700 |
Jun 03, 2024 | 10.72 | 10.75 | 10.66 | 10.71 | 10.57 | 46,900 |
May 31, 2024 | 10.59 | 10.71 | 10.59 | 10.65 | 10.52 | 40,800 |
May 30, 2024 | 10.63 | 10.64 | 10.56 | 10.57 | 10.44 | 47,600 |
May 29, 2024 | 10.65 | 10.65 | 10.57 | 10.59 | 10.46 | 60,900 |
May 28, 2024 | 10.70 | 10.76 | 10.67 | 10.67 | 10.54 | 82,600 |
May 24, 2024 | 10.74 | 10.75 | 10.68 | 10.72 | 10.58 | 42,200 |
May 23, 2024 | 10.78 | 10.79 | 10.68 | 10.70 | 10.56 | 59,600 |
May 22, 2024 | 10.83 | 10.83 | 10.77 | 10.78 | 10.64 | 27,400 |
May 21, 2024 | 10.90 | 10.90 | 10.83 | 10.83 | 10.69 | 46,200 |
May 20, 2024 | 10.89 | 10.89 | 10.87 | 10.89 | 10.75 | 38,400 |
May 17, 2024 | 10.86 | 10.90 | 10.85 | 10.88 | 10.74 | 81,700 |
May 16, 2024 | 10.85 | 10.87 | 10.84 | 10.85 | 10.71 | 49,400 |
May 15, 2024 | 10.84 | 10.85 | 10.81 | 10.85 | 10.71 | 97,800 |
May 14, 2024 | 10.82 | 10.82 | 10.78 | 10.80 | 10.66 | 42,300 |
May 14, 2024 | 0.049 Dividend | |||||
May 13, 2024 | 10.85 | 10.87 | 10.83 | 10.83 | 10.64 | 27,500 |
May 10, 2024 | 10.84 | 10.87 | 10.82 | 10.84 | 10.65 | 56,100 |
May 09, 2024 | 10.88 | 10.89 | 10.86 | 10.89 | 10.70 | 44,900 |
May 08, 2024 | 10.85 | 10.88 | 10.84 | 10.88 | 10.69 | 45,700 |
May 07, 2024 | 10.84 | 10.86 | 10.78 | 10.83 | 10.64 | 226,200 |
May 06, 2024 | 10.80 | 10.84 | 10.80 | 10.81 | 10.63 | 31,300 |
May 03, 2024 | 10.76 | 10.79 | 10.70 | 10.78 | 10.60 | 102,000 |
May 02, 2024 | 10.69 | 10.70 | 10.65 | 10.67 | 10.49 | 38,200 |
May 01, 2024 | 10.69 | 10.69 | 10.66 | 10.67 | 10.49 | 31,800 |
Apr 30, 2024 | 10.62 | 10.65 | 10.60 | 10.64 | 10.46 | 57,200 |
Apr 29, 2024 | 10.60 | 10.63 | 10.60 | 10.63 | 10.45 | 40,000 |
Apr 26, 2024 | 10.60 | 10.60 | 10.57 | 10.58 | 10.40 | 55,900 |
Apr 25, 2024 | 10.60 | 10.60 | 10.57 | 10.60 | 10.42 | 47,900 |
Apr 24, 2024 | 10.65 | 10.66 | 10.63 | 10.64 | 10.46 | 31,700 |
Apr 23, 2024 | 10.69 | 10.69 | 10.63 | 10.65 | 10.47 | 125,100 |
Apr 22, 2024 | 10.68 | 10.72 | 10.65 | 10.66 | 10.48 | 88,100 |
Apr 19, 2024 | 10.71 | 10.74 | 10.69 | 10.69 | 10.51 | 48,000 |
Apr 18, 2024 | 10.67 | 10.71 | 10.67 | 10.68 | 10.50 | 16,200 |
Apr 17, 2024 | 10.70 | 10.70 | 10.67 | 10.69 | 10.51 | 65,400 |
Apr 16, 2024 | 10.64 | 10.70 | 10.61 | 10.69 | 10.51 | 54,700 |
Apr 15, 2024 | 10.67 | 10.68 | 10.65 | 10.65 | 10.47 | 70,200 |
Apr 12, 2024 | 10.71 | 10.73 | 10.70 | 10.70 | 10.52 | 32,700 |
Apr 12, 2024 | 0.049 Dividend | |||||
Apr 11, 2024 | 10.74 | 10.75 | 10.71 | 10.73 | 10.50 | 74,100 |
Apr 10, 2024 | 10.72 | 10.83 | 10.72 | 10.74 | 10.51 | 105,600 |
Apr 09, 2024 | 10.84 | 10.88 | 10.84 | 10.84 | 10.61 | 49,300 |
Apr 08, 2024 | 10.86 | 10.86 | 10.84 | 10.85 | 10.62 | 55,500 |
Apr 05, 2024 | 10.90 | 10.90 | 10.86 | 10.86 | 10.63 | 46,800 |
Apr 04, 2024 | 10.95 | 10.95 | 10.91 | 10.92 | 10.68 | 33,100 |
Apr 03, 2024 | 10.88 | 10.95 | 10.85 | 10.91 | 10.67 | 103,500 |
Apr 02, 2024 | 10.90 | 10.95 | 10.81 | 10.94 | 10.70 | 123,200 |
Apr 01, 2024 | 10.98 | 10.98 | 10.91 | 10.97 | 10.73 | 78,700 |
Mar 28, 2024 | 10.92 | 10.95 | 10.91 | 10.95 | 10.71 | 28,100 |
Mar 27, 2024 | 10.94 | 10.95 | 10.92 | 10.94 | 10.70 | 29,600 |
Mar 26, 2024 | 10.90 | 10.95 | 10.90 | 10.91 | 10.67 | 24,800 |
Mar 25, 2024 | 10.91 | 10.95 | 10.88 | 10.90 | 10.66 | 79,100 |
Mar 22, 2024 | 11.00 | 11.00 | 10.92 | 10.93 | 10.69 | 38,300 |
Mar 21, 2024 | 10.96 | 10.97 | 10.90 | 10.92 | 10.68 | 43,100 |
Mar 20, 2024 | 10.99 | 10.99 | 10.91 | 10.95 | 10.71 | 99,100 |
Mar 19, 2024 | 10.99 | 11.00 | 10.96 | 11.00 | 10.76 | 100,200 |
Mar 18, 2024 | 10.92 | 10.98 | 10.92 | 10.94 | 10.70 | 78,800 |
Mar 15, 2024 | 10.91 | 10.92 | 10.89 | 10.92 | 10.68 | 43,600 |
Mar 14, 2024 | 10.99 | 10.99 | 10.91 | 10.91 | 10.67 | 31,200 |
Mar 14, 2024 | 0.049 Dividend | |||||
Mar 13, 2024 | 11.08 | 11.08 | 11.03 | 11.03 | 10.74 | 39,900 |
Mar 12, 2024 | 11.00 | 11.03 | 10.96 | 11.01 | 10.72 | 88,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |