Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 10.51 | 10.88 | 10.50 | 10.76 | 10.76 | 1,031 |
Jun 25, 2024 | 10.49 | 10.55 | 10.48 | 10.53 | 10.53 | 2,660 |
Jun 24, 2024 | 10.29 | 10.59 | 10.29 | 10.39 | 10.39 | 2,329 |
Jun 21, 2024 | 10.26 | 10.44 | 10.26 | 10.41 | 10.41 | 471 |
Jun 20, 2024 | 10.26 | 10.32 | 10.23 | 10.29 | 10.29 | 867 |
Jun 19, 2024 | 10.33 | 10.50 | 10.26 | 10.27 | 10.27 | 1,229 |
Jun 18, 2024 | 10.27 | 10.39 | 10.27 | 10.39 | 10.39 | 2,108 |
Jun 17, 2024 | 10.28 | 10.39 | 10.28 | 10.33 | 10.33 | 884 |
Jun 14, 2024 | 10.41 | 10.42 | 10.17 | 10.26 | 10.26 | 1,789 |
Jun 13, 2024 | 10.37 | 10.40 | 10.25 | 10.27 | 10.27 | 4,586 |
Jun 12, 2024 | 10.44 | 10.44 | 10.25 | 10.40 | 10.40 | 2,389 |
Jun 11, 2024 | 10.26 | 10.43 | 10.25 | 10.34 | 10.34 | 775 |
Jun 07, 2024 | 10.25 | 10.32 | 10.25 | 10.32 | 10.32 | 962 |
Jun 06, 2024 | 10.23 | 10.39 | 10.23 | 10.37 | 10.37 | 876 |
Jun 05, 2024 | 10.27 | 10.30 | 10.20 | 10.27 | 10.27 | 748 |
Jun 04, 2024 | 10.35 | 10.41 | 10.28 | 10.31 | 10.31 | 739 |
Jun 03, 2024 | 10.41 | 10.47 | 10.32 | 10.32 | 10.32 | 1,169 |
May 31, 2024 | 10.40 | 10.50 | 10.39 | 10.43 | 10.43 | 6,104 |
May 30, 2024 | 10.27 | 10.39 | 10.25 | 10.31 | 10.31 | 3,166 |
May 29, 2024 | 10.19 | 10.27 | 10.17 | 10.27 | 10.27 | 6,382 |
May 28, 2024 | 10.30 | 10.34 | 10.18 | 10.22 | 10.22 | 4,558 |
May 27, 2024 | 10.20 | 10.40 | 10.16 | 10.28 | 10.28 | 4,332 |
May 24, 2024 | 10.19 | 10.19 | 9.95 | 10.10 | 10.10 | 10,378 |
May 23, 2024 | 9.99 | 10.05 | 9.94 | 10.01 | 10.01 | 11,094 |
May 22, 2024 | 10.07 | 10.15 | 9.98 | 10.08 | 10.08 | 15,216 |
May 21, 2024 | 10.16 | 10.21 | 10.02 | 10.21 | 10.21 | 1,539 |
May 20, 2024 | 10.27 | 10.28 | 10.14 | 10.17 | 10.17 | 1,850 |
May 17, 2024 | 10.36 | 10.45 | 10.22 | 10.25 | 10.25 | 1,856 |
May 16, 2024 | 10.37 | 10.40 | 10.29 | 10.37 | 10.37 | 842 |
May 15, 2024 | 10.40 | 10.46 | 10.29 | 10.46 | 10.46 | 2,220 |
May 14, 2024 | 10.40 | 10.40 | 10.35 | 10.39 | 10.39 | 83 |
May 13, 2024 | 10.41 | 10.41 | 10.23 | 10.32 | 10.32 | 576 |
May 10, 2024 | 9.99 | 10.50 | 9.99 | 10.46 | 10.46 | 5,608 |
May 09, 2024 | 10.18 | 10.18 | 9.98 | 9.99 | 9.99 | 154 |
May 08, 2024 | 10.12 | 10.13 | 10.11 | 10.11 | 10.11 | 77 |
May 07, 2024 | 10.15 | 10.18 | 10.06 | 10.17 | 10.17 | 409 |
May 06, 2024 | 10.17 | 10.20 | 10.17 | 10.19 | 10.19 | 236 |
May 03, 2024 | 10.16 | 10.17 | 10.10 | 10.10 | 10.10 | 382 |
May 02, 2024 | 10.10 | 10.22 | 10.10 | 10.16 | 10.16 | 1,346 |
May 01, 2024 | 10.11 | 10.20 | 10.11 | 10.13 | 10.13 | 899 |
Apr 30, 2024 | 10.17 | 10.17 | 10.10 | 10.10 | 10.10 | 1,596 |
Apr 29, 2024 | 10.12 | 10.22 | 10.08 | 10.21 | 10.21 | 2,658 |
Apr 26, 2024 | 10.10 | 10.27 | 9.99 | 10.24 | 10.24 | 88 |
Apr 24, 2024 | 10.29 | 10.29 | 10.10 | 10.13 | 10.13 | 32,074 |
Apr 23, 2024 | 10.18 | 10.23 | 10.18 | 10.21 | 10.21 | 37 |
Apr 22, 2024 | 10.11 | 10.25 | 10.11 | 10.19 | 10.19 | 2,223 |
Apr 19, 2024 | 10.01 | 10.14 | 9.91 | 10.03 | 10.03 | 3,464 |
Apr 18, 2024 | 10.11 | 10.16 | 10.04 | 10.05 | 10.05 | 230 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 9.91 | 9.97 | 9.84 | 9.85 | 9.85 | 100,790 |
Apr 15, 2024 | 10.16 | 10.18 | 10.09 | 10.18 | 10.18 | 960 |
Apr 12, 2024 | 10.21 | 10.29 | 10.21 | 10.27 | 10.27 | 873 |
Apr 11, 2024 | 10.21 | 10.29 | 10.10 | 10.18 | 10.18 | 3,911 |
Apr 10, 2024 | 10.14 | 10.24 | 10.14 | 10.20 | 10.20 | 100,091 |
Apr 09, 2024 | 10.25 | 10.25 | 10.22 | 10.24 | 10.24 | 46 |
Apr 08, 2024 | 10.27 | 10.28 | 10.13 | 10.15 | 10.15 | 1,264 |
Apr 05, 2024 | 10.24 | 10.29 | 10.24 | 10.28 | 10.28 | 518 |
Apr 04, 2024 | 10.47 | 10.48 | 10.27 | 10.30 | 10.30 | 750,638 |
Apr 03, 2024 | 10.14 | 10.55 | 10.14 | 10.44 | 10.44 | 9,138 |
Apr 02, 2024 | 10.17 | 10.20 | 10.06 | 10.18 | 10.18 | 524,153 |
Mar 28, 2024 | 10.11 | 10.25 | 10.11 | 10.22 | 10.22 | 2,425 |
Mar 27, 2024 | 10.10 | 10.17 | 10.06 | 10.17 | 10.17 | 819 |
Mar 26, 2024 | 10.05 | 10.25 | 10.05 | 10.23 | 10.23 | 1,876 |
Mar 25, 2024 | 10.04 | 10.10 | 10.02 | 10.06 | 10.06 | 854 |
Mar 22, 2024 | 10.01 | 10.20 | 10.01 | 10.17 | 10.17 | 24,839 |
Mar 21, 2024 | 10.03 | 10.04 | 9.94 | 10.01 | 10.01 | 4,067 |
Mar 20, 2024 | 9.90 | 10.08 | 9.90 | 10.04 | 10.04 | 2,327 |
Mar 19, 2024 | 9.91 | 9.94 | 9.86 | 9.86 | 9.86 | 1,389 |
Mar 18, 2024 | 9.73 | 10.21 | 9.73 | 10.15 | 10.15 | 2,362 |
Mar 15, 2024 | 9.45 | 9.57 | 9.45 | 9.50 | 9.50 | 743 |
Mar 14, 2024 | 9.75 | 9.79 | 9.51 | 9.64 | 9.64 | 15,294 |
Mar 13, 2024 | 9.53 | 9.71 | 9.53 | 9.66 | 9.66 | 5,010 |
Mar 12, 2024 | 9.36 | 9.61 | 9.36 | 9.52 | 9.52 | 2,352 |
Mar 11, 2024 | 9.63 | 9.63 | 9.28 | 9.41 | 9.41 | 12,988 |
Mar 08, 2024 | 9.69 | 9.70 | 9.49 | 9.60 | 9.60 | 29,576 |
Mar 07, 2024 | 9.19 | 9.54 | 9.19 | 9.33 | 9.33 | 5,130 |
Mar 06, 2024 | 9.28 | 9.45 | 9.09 | 9.18 | 9.18 | 5,866 |
Mar 06, 2024 | 0.15 Dividend | |||||
Mar 05, 2024 | 9.67 | 9.81 | 9.48 | 9.60 | 9.45 | 1,835 |
Mar 04, 2024 | 10.28 | 10.49 | 9.65 | 9.66 | 9.51 | 4,714 |
Mar 01, 2024 | 9.87 | 10.45 | 9.87 | 10.36 | 10.20 | 1,059 |
Feb 29, 2024 | 9.97 | 10.37 | 9.97 | 10.29 | 10.13 | 2,341 |
Feb 28, 2024 | 9.88 | 10.02 | 9.56 | 9.90 | 9.75 | 2,230 |
Feb 27, 2024 | 10.10 | 10.10 | 9.79 | 9.81 | 9.66 | 5,671 |
Feb 26, 2024 | 9.83 | 10.04 | 9.78 | 9.99 | 9.83 | 5,068 |
Feb 23, 2024 | 10.19 | 10.23 | 9.70 | 9.90 | 9.75 | 3,110 |
Feb 22, 2024 | 10.35 | 10.35 | 10.10 | 10.10 | 9.94 | 6,259 |
Feb 21, 2024 | 10.37 | 10.43 | 10.21 | 10.23 | 10.07 | 7,215 |
Feb 20, 2024 | 10.43 | 10.48 | 10.32 | 10.48 | 10.32 | 6,600 |
Feb 19, 2024 | 10.40 | 10.71 | 10.32 | 10.56 | 10.40 | 5,334 |
Feb 16, 2024 | 10.10 | 10.58 | 10.10 | 10.52 | 10.36 | 14,638 |
Feb 15, 2024 | 9.87 | 10.10 | 9.87 | 10.10 | 9.94 | 5,425 |
Feb 14, 2024 | 9.74 | 10.04 | 9.66 | 9.95 | 9.79 | 18,693 |
Feb 13, 2024 | 9.94 | 9.94 | 9.76 | 9.81 | 9.66 | 819 |
Feb 12, 2024 | 10.07 | 10.07 | 9.61 | 9.87 | 9.72 | 1,960 |
Feb 09, 2024 | 10.15 | 10.32 | 10.15 | 10.27 | 10.11 | 2,561 |
Feb 08, 2024 | 10.00 | 10.23 | 10.00 | 10.19 | 10.03 | 2,950 |
Feb 07, 2024 | 10.06 | 10.10 | 9.99 | 10.05 | 9.89 | 3,073 |
Feb 06, 2024 | 9.85 | 10.09 | 9.85 | 9.96 | 9.80 | 2,409 |
Feb 05, 2024 | 9.79 | 10.04 | 9.65 | 9.96 | 9.80 | 1,562 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |