Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
Oct 03, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
Oct 02, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
Oct 01, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
Sept 30, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
Sept 27, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
Sept 26, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
Sept 25, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
Sept 24, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
Sept 23, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
Sept 20, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
Sept 19, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
Sept 18, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
Sept 17, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
Sept 16, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
Sept 13, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
Sept 12, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
Sept 11, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
Sept 10, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
Sept 09, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
Sept 06, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
Sept 05, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
Sept 04, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
Sept 03, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
Aug 30, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
Aug 29, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
Aug 28, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
Aug 27, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
Aug 26, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
Aug 23, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
Aug 22, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
Aug 21, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
Aug 20, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Aug 19, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
Aug 16, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
Aug 15, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
Aug 14, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
Aug 13, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
Aug 12, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
Aug 09, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
Aug 08, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
Aug 07, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
Aug 06, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
Aug 05, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
Aug 02, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
Aug 01, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
Jul 31, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
Jul 30, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
Jul 29, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
Jul 26, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
Jul 25, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
Jul 24, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
Jul 23, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
Jul 22, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
Jul 19, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Jul 18, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
Jul 17, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
Jul 16, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
Jul 15, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
Jul 12, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
Jul 11, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
Jul 10, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
Jul 09, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
Jul 08, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
Jul 05, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
Jul 03, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
Jul 02, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
Jul 01, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
Jun 28, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Jun 27, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
Jun 26, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Jun 25, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
Jun 24, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
Jun 21, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Jun 21, 2024 | 0.068 Dividend | |||||
Jun 20, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.55 | - |
Jun 18, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.49 | - |
Jun 17, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.47 | - |
Jun 14, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.46 | - |
Jun 13, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.48 | - |
Jun 12, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.47 | - |
Jun 11, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.43 | - |
Jun 10, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.50 | - |
Jun 07, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.51 | - |
Jun 06, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.61 | - |
Jun 05, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.58 | - |
Jun 04, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.40 | - |
Jun 03, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.49 | - |
May 31, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.47 | - |
May 30, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.50 | - |
May 29, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.58 | - |
May 28, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.72 | - |
May 24, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.71 | - |
May 23, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.69 | - |
May 22, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.82 | - |
May 21, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.87 | - |
May 20, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.02 | - |
May 17, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.01 | - |
May 16, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.95 | - |
May 15, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.89 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |