Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 25, 2024 | 11.53 | 11.69 | 11.50 | 11.51 | 11.51 | 158,300 |
Oct 24, 2024 | 11.54 | 11.64 | 11.50 | 11.50 | 11.50 | 9,800 |
Oct 23, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
Oct 22, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 200 |
Oct 21, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
Oct 18, 2024 | 11.66 | 11.66 | 11.55 | 11.55 | 11.55 | 1,000 |
Oct 17, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
Oct 16, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 100 |
Oct 15, 2024 | 11.51 | 11.53 | 11.50 | 11.53 | 11.53 | 2,100 |
Oct 14, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
Oct 11, 2024 | 11.53 | 11.53 | 11.51 | 11.51 | 11.51 | 1,200 |
Oct 10, 2024 | 11.52 | 11.55 | 11.50 | 11.53 | 11.53 | 4,700 |
Oct 09, 2024 | 11.52 | 11.53 | 11.52 | 11.53 | 11.53 | 6,000 |
Oct 08, 2024 | 11.53 | 11.53 | 11.50 | 11.50 | 11.50 | 1,400 |
Oct 07, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 1,000 |
Oct 04, 2024 | 11.52 | 11.53 | 11.52 | 11.53 | 11.53 | 1,000 |
Oct 03, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
Oct 02, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
Oct 01, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
Sep 30, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 1,000 |
Sep 27, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
Sep 26, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
Sep 25, 2024 | 11.49 | 11.51 | 11.49 | 11.49 | 11.49 | 2,000 |
Sep 24, 2024 | 11.49 | 11.52 | 11.49 | 11.52 | 11.52 | 3,000 |
Sep 23, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
Sep 20, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
Sep 19, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 1,600 |
Sep 18, 2024 | 11.52 | 11.52 | 11.49 | 11.49 | 11.49 | 3,700 |
Sep 17, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
Sep 16, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
Sep 13, 2024 | 11.50 | 11.50 | 11.49 | 11.49 | 11.49 | 15,500 |
Sep 12, 2024 | 11.55 | 11.55 | 11.50 | 11.50 | 11.50 | 1,200 |
Sep 11, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
Sep 10, 2024 | 11.49 | 11.52 | 11.49 | 11.52 | 11.52 | 3,100 |
Sep 09, 2024 | 11.50 | 11.50 | 11.49 | 11.49 | 11.49 | 1,200 |
Sep 06, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
Sep 05, 2024 | 11.50 | 11.55 | 11.50 | 11.55 | 11.55 | 3,000 |
Sep 04, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
Sep 03, 2024 | 11.50 | 11.50 | 11.49 | 11.49 | 11.49 | 2,000 |
Aug 30, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
Aug 29, 2024 | 11.49 | 11.51 | 11.49 | 11.51 | 11.51 | 4,800 |
Aug 28, 2024 | 11.49 | 11.53 | 11.49 | 11.53 | 11.53 | 2,600 |
Aug 27, 2024 | 11.52 | 11.55 | 11.49 | 11.49 | 11.49 | 2,000 |
Aug 26, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
Aug 23, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 3,200 |
Aug 22, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
Aug 21, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 500 |
Aug 20, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
Aug 19, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 1,000 |
Aug 16, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
Aug 15, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
Aug 14, 2024 | 11.59 | 11.69 | 11.50 | 11.51 | 11.51 | 2,900 |
Aug 13, 2024 | 11.55 | 11.55 | 11.51 | 11.52 | 11.52 | 1,900 |
Aug 12, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
Aug 09, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
Aug 08, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
Aug 07, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
Aug 06, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
Aug 05, 2024 | 11.48 | 11.50 | 11.48 | 11.48 | 11.48 | 2,700 |
Aug 02, 2024 | 11.47 | 11.47 | 11.45 | 11.45 | 11.45 | 1,100 |
Aug 01, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
Jul 31, 2024 | 11.48 | 11.49 | 11.48 | 11.49 | 11.49 | 2,400 |
Jul 30, 2024 | 11.46 | 11.47 | 11.46 | 11.47 | 11.47 | 600 |
Jul 29, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
Jul 26, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 500 |
Jul 25, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
Jul 24, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
Jul 23, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
Jul 22, 2024 | 11.47 | 11.47 | 11.45 | 11.47 | 11.47 | 31,000 |
Jul 19, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
Jul 18, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 600 |
Jul 17, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 100 |
Jul 16, 2024 | 11.42 | 11.47 | 11.42 | 11.47 | 11.47 | 1,200 |
Jul 15, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 100 |
Jul 12, 2024 | 11.44 | 11.44 | 11.41 | 11.41 | 11.41 | 1,000 |
Jul 11, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 100 |
Jul 10, 2024 | 11.42 | 11.47 | 11.42 | 11.47 | 11.47 | 2,000 |
Jul 09, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 100 |
Jul 08, 2024 | 11.41 | 11.46 | 11.41 | 11.42 | 11.42 | 1,200 |
Jul 05, 2024 | 11.45 | 11.47 | 11.45 | 11.47 | 11.47 | 500 |
Jul 03, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
Jul 02, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 100 |
Jul 01, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
Jun 28, 2024 | 11.48 | 11.48 | 11.39 | 11.40 | 11.40 | 13,200 |
Jun 27, 2024 | 11.47 | 11.49 | 11.46 | 11.46 | 11.46 | 2,100 |
Jun 26, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
Jun 25, 2024 | 11.47 | 11.49 | 11.41 | 11.49 | 11.49 | 11,500 |
Jun 24, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
Jun 21, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 500 |
Jun 20, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 600 |
Jun 18, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
Jun 17, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 1,000 |
Jun 14, 2024 | 11.48 | 11.48 | 11.46 | 11.46 | 11.46 | 2,000 |
Jun 13, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
Jun 12, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 200 |
Jun 11, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
Jun 10, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 25,000 |
Jun 07, 2024 | 11.44 | 11.46 | 11.44 | 11.46 | 11.46 | 4,300 |
Jun 06, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
Jun 05, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |