Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 18, 2024 | 10.43 | 10.44 | 10.26 | 10.28 | 10.28 | 1,239,800 |
Oct 17, 2024 | 10.40 | 10.46 | 10.35 | 10.40 | 10.40 | 1,365,200 |
Oct 16, 2024 | 10.39 | 10.49 | 10.34 | 10.40 | 10.40 | 1,869,200 |
Oct 15, 2024 | 10.37 | 10.57 | 10.32 | 10.32 | 10.32 | 1,424,900 |
Oct 14, 2024 | 10.37 | 10.39 | 10.23 | 10.35 | 10.35 | 1,524,900 |
Oct 11, 2024 | 10.07 | 10.41 | 10.03 | 10.39 | 10.39 | 3,423,900 |
Oct 10, 2024 | 10.04 | 10.23 | 10.02 | 10.23 | 10.23 | 4,142,400 |
Oct 09, 2024 | 10.23 | 10.33 | 10.11 | 10.13 | 10.13 | 3,140,600 |
Oct 08, 2024 | 10.23 | 10.28 | 9.97 | 10.25 | 10.25 | 1,807,200 |
Oct 07, 2024 | 10.41 | 10.46 | 10.17 | 10.20 | 10.20 | 3,335,700 |
Oct 04, 2024 | 10.30 | 10.55 | 10.29 | 10.47 | 10.47 | 2,154,500 |
Oct 03, 2024 | 10.24 | 10.25 | 10.07 | 10.16 | 10.16 | 3,293,600 |
Oct 02, 2024 | 10.15 | 10.34 | 10.15 | 10.30 | 10.30 | 4,172,300 |
Oct 01, 2024 | 10.33 | 10.36 | 10.08 | 10.23 | 10.23 | 3,933,000 |
Sept 30, 2024 | 10.49 | 10.51 | 10.27 | 10.32 | 10.32 | 2,911,500 |
Sept 30, 2024 | 0.09 Dividend | |||||
Sept 27, 2024 | 10.68 | 10.81 | 10.56 | 10.60 | 10.51 | 2,952,300 |
Sept 26, 2024 | 10.71 | 10.74 | 10.56 | 10.58 | 10.49 | 3,392,800 |
Sept 25, 2024 | 10.84 | 10.86 | 10.61 | 10.61 | 10.52 | 1,427,500 |
Sept 24, 2024 | 10.69 | 10.89 | 10.69 | 10.86 | 10.77 | 1,761,600 |
Sept 23, 2024 | 10.76 | 10.81 | 10.65 | 10.68 | 10.59 | 1,417,000 |
Sept 20, 2024 | 10.60 | 10.77 | 10.59 | 10.75 | 10.66 | 5,056,600 |
Sept 19, 2024 | 10.53 | 10.82 | 10.47 | 10.76 | 10.67 | 2,026,900 |
Sept 18, 2024 | 10.33 | 10.50 | 10.27 | 10.32 | 10.23 | 1,411,900 |
Sept 17, 2024 | 10.26 | 10.36 | 10.20 | 10.30 | 10.21 | 1,020,300 |
Sept 16, 2024 | 10.22 | 10.23 | 10.12 | 10.16 | 10.07 | 2,009,500 |
Sept 13, 2024 | 10.09 | 10.17 | 10.04 | 10.15 | 10.06 | 1,688,500 |
Sept 12, 2024 | 9.93 | 10.06 | 9.82 | 10.04 | 9.95 | 2,069,500 |
Sept 11, 2024 | 9.74 | 9.90 | 9.70 | 9.85 | 9.77 | 1,850,100 |
Sept 10, 2024 | 9.80 | 9.83 | 9.65 | 9.80 | 9.72 | 1,380,300 |
Sept 09, 2024 | 9.89 | 9.96 | 9.82 | 9.83 | 9.75 | 2,199,300 |
Sept 06, 2024 | 9.95 | 10.03 | 9.88 | 9.89 | 9.81 | 1,609,200 |
Sept 05, 2024 | 10.08 | 10.08 | 9.82 | 9.92 | 9.84 | 3,255,900 |
Sept 04, 2024 | 10.18 | 10.27 | 10.01 | 10.05 | 9.96 | 1,664,700 |
Sept 03, 2024 | 10.32 | 10.35 | 10.11 | 10.17 | 10.08 | 1,945,700 |
Aug 30, 2024 | 10.42 | 10.47 | 10.27 | 10.43 | 10.34 | 2,333,800 |
Aug 29, 2024 | 10.30 | 10.41 | 10.25 | 10.34 | 10.25 | 1,724,400 |
Aug 28, 2024 | 10.21 | 10.29 | 10.19 | 10.22 | 10.13 | 1,712,500 |
Aug 27, 2024 | 10.27 | 10.42 | 10.23 | 10.24 | 10.15 | 2,127,400 |
Aug 26, 2024 | 10.53 | 10.53 | 10.33 | 10.34 | 10.25 | 1,226,600 |
Aug 23, 2024 | 10.28 | 10.47 | 10.22 | 10.43 | 10.34 | 2,309,600 |
Aug 22, 2024 | 10.28 | 10.34 | 10.14 | 10.21 | 10.12 | 3,647,900 |
Aug 21, 2024 | 10.11 | 10.31 | 10.07 | 10.28 | 10.19 | 1,497,300 |
Aug 20, 2024 | 10.22 | 10.23 | 10.08 | 10.08 | 9.99 | 1,827,500 |
Aug 19, 2024 | 10.04 | 10.23 | 10.04 | 10.22 | 10.13 | 1,187,800 |
Aug 16, 2024 | 10.00 | 10.11 | 9.98 | 10.04 | 9.95 | 2,646,800 |
Aug 15, 2024 | 9.96 | 10.06 | 9.85 | 10.06 | 9.97 | 2,653,600 |
Aug 14, 2024 | 9.81 | 9.83 | 9.73 | 9.76 | 9.68 | 2,388,000 |
Aug 13, 2024 | 9.60 | 9.79 | 9.53 | 9.78 | 9.70 | 2,522,000 |
Aug 12, 2024 | 9.67 | 9.71 | 9.49 | 9.51 | 9.43 | 1,903,800 |
Aug 09, 2024 | 9.64 | 9.77 | 9.57 | 9.67 | 9.59 | 3,295,500 |
Aug 08, 2024 | 9.48 | 9.71 | 9.45 | 9.66 | 9.58 | 4,634,400 |
Aug 07, 2024 | 9.52 | 9.71 | 9.39 | 9.46 | 9.38 | 3,243,100 |
Aug 06, 2024 | 9.48 | 9.74 | 9.41 | 9.66 | 9.58 | 4,070,200 |
Aug 05, 2024 | 9.55 | 9.78 | 9.46 | 9.50 | 9.42 | 5,900,600 |
Aug 02, 2024 | 9.92 | 10.10 | 9.76 | 9.93 | 9.85 | 3,824,000 |
Aug 01, 2024 | 10.39 | 10.39 | 9.99 | 10.12 | 10.03 | 5,157,600 |
Jul 31, 2024 | 10.48 | 10.55 | 10.34 | 10.36 | 10.27 | 2,992,100 |
Jul 30, 2024 | 10.58 | 10.68 | 10.52 | 10.52 | 10.43 | 1,370,200 |
Jul 29, 2024 | 10.38 | 10.57 | 10.36 | 10.53 | 10.44 | 1,307,100 |
Jul 26, 2024 | 10.30 | 10.42 | 10.24 | 10.40 | 10.31 | 1,848,300 |
Jul 25, 2024 | 10.25 | 10.36 | 10.11 | 10.19 | 10.10 | 2,436,600 |
Jul 24, 2024 | 10.53 | 10.53 | 10.25 | 10.27 | 10.18 | 1,273,000 |
Jul 23, 2024 | 10.45 | 10.60 | 10.43 | 10.53 | 10.44 | 1,781,700 |
Jul 22, 2024 | 10.47 | 10.51 | 10.28 | 10.51 | 10.42 | 1,543,800 |
Jul 19, 2024 | 10.42 | 10.47 | 10.32 | 10.41 | 10.32 | 1,758,300 |
Jul 18, 2024 | 10.71 | 10.83 | 10.40 | 10.42 | 10.33 | 1,558,500 |
Jul 17, 2024 | 10.58 | 10.86 | 10.58 | 10.79 | 10.70 | 2,303,500 |
Jul 16, 2024 | 10.68 | 10.71 | 10.55 | 10.68 | 10.59 | 2,543,300 |
Jul 15, 2024 | 10.64 | 10.69 | 10.56 | 10.59 | 10.50 | 2,335,600 |
Jul 12, 2024 | 10.63 | 10.66 | 10.50 | 10.57 | 10.48 | 2,659,200 |
Jul 11, 2024 | 10.75 | 10.81 | 10.51 | 10.52 | 10.43 | 3,756,000 |
Jul 10, 2024 | 10.39 | 10.56 | 10.35 | 10.47 | 10.38 | 4,554,800 |
Jul 09, 2024 | 10.10 | 10.25 | 10.07 | 10.15 | 10.06 | 1,505,300 |
Jul 08, 2024 | 10.22 | 10.28 | 10.09 | 10.16 | 10.07 | 2,167,900 |
Jul 05, 2024 | 10.08 | 10.17 | 10.00 | 10.15 | 10.06 | 2,262,400 |
Jul 03, 2024 | 10.13 | 10.15 | 10.05 | 10.08 | 9.99 | 927,000 |
Jul 02, 2024 | 10.18 | 10.18 | 10.11 | 10.11 | 10.02 | 1,161,000 |
Jul 01, 2024 | 10.49 | 10.50 | 10.10 | 10.15 | 10.06 | 1,648,900 |
Jun 28, 2024 | 10.32 | 10.53 | 10.29 | 10.46 | 10.37 | 6,707,300 |
Jun 28, 2024 | 0.09 Dividend | |||||
Jun 27, 2024 | 10.13 | 10.32 | 10.09 | 10.31 | 10.13 | 2,562,700 |
Jun 26, 2024 | 10.08 | 10.16 | 10.07 | 10.11 | 9.94 | 1,271,600 |
Jun 25, 2024 | 10.24 | 10.24 | 10.11 | 10.18 | 10.01 | 1,247,400 |
Jun 24, 2024 | 10.18 | 10.28 | 10.13 | 10.22 | 10.04 | 1,018,400 |
Jun 21, 2024 | 10.11 | 10.21 | 10.06 | 10.13 | 9.96 | 3,353,300 |
Jun 20, 2024 | 10.04 | 10.15 | 10.00 | 10.10 | 9.93 | 743,000 |
Jun 18, 2024 | 10.17 | 10.23 | 10.08 | 10.10 | 9.93 | 1,237,400 |
Jun 17, 2024 | 9.92 | 10.18 | 9.92 | 10.16 | 9.99 | 1,765,700 |
Jun 14, 2024 | 10.02 | 10.03 | 9.91 | 9.96 | 9.79 | 1,237,600 |
Jun 13, 2024 | 10.16 | 10.17 | 10.05 | 10.13 | 9.96 | 876,200 |
Jun 12, 2024 | 10.19 | 10.28 | 10.09 | 10.14 | 9.97 | 1,269,700 |
Jun 11, 2024 | 9.96 | 10.07 | 9.94 | 9.96 | 9.79 | 1,404,000 |
Jun 10, 2024 | 9.91 | 10.06 | 9.87 | 10.04 | 9.87 | 900,700 |
Jun 07, 2024 | 10.03 | 10.13 | 10.01 | 10.01 | 9.84 | 634,300 |
Jun 06, 2024 | 10.18 | 10.25 | 10.13 | 10.16 | 9.99 | 689,700 |
Jun 05, 2024 | 10.20 | 10.25 | 10.07 | 10.22 | 10.04 | 1,243,000 |
Jun 04, 2024 | 10.21 | 10.35 | 10.19 | 10.19 | 10.02 | 928,300 |
Jun 03, 2024 | 10.41 | 10.41 | 10.17 | 10.28 | 10.10 | 1,100,300 |
May 31, 2024 | 10.21 | 10.32 | 10.12 | 10.28 | 10.10 | 1,690,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |