At close: June 12 at 4:00 PM EDT
After hours: June 12 at 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 12, 2024 | 12.18 | 12.40 | 11.92 | 12.02 | 12.02 | 50,367 |
Jun 10, 2024 | 11.81 | 11.81 | 11.62 | 11.70 | 11.70 | 25,200 |
Jun 7, 2024 | 11.72 | 11.76 | 11.71 | 11.71 | 11.71 | 17,800 |
Jun 6, 2024 | 11.82 | 11.86 | 11.72 | 11.79 | 11.79 | 17,000 |
Jun 5, 2024 | 11.86 | 11.86 | 11.73 | 11.80 | 11.80 | 13,700 |
Jun 4, 2024 | 11.88 | 11.88 | 11.20 | 11.77 | 11.77 | 18,700 |
Jun 3, 2024 | 12.31 | 12.31 | 11.94 | 11.96 | 11.96 | 37,200 |
May 31, 2024 | 12.23 | 12.27 | 12.15 | 12.17 | 12.17 | 25,900 |
May 30, 2024 | 12.15 | 12.32 | 12.10 | 12.11 | 12.11 | 19,200 |
May 29, 2024 | 12.03 | 12.29 | 11.87 | 11.99 | 11.99 | 33,800 |
May 28, 2024 | 12.28 | 12.40 | 12.14 | 12.20 | 12.20 | 27,200 |
May 24, 2024 | 12.26 | 12.59 | 12.09 | 12.21 | 12.21 | 19,000 |
May 23, 2024 | 12.61 | 12.61 | 12.07 | 12.18 | 12.18 | 41,700 |
May 22, 2024 | 12.55 | 12.75 | 12.50 | 12.59 | 12.59 | 45,500 |
May 21, 2024 | 12.42 | 12.57 | 12.35 | 12.52 | 12.52 | 17,300 |
May 20, 2024 | 12.53 | 12.71 | 12.42 | 12.42 | 12.42 | 24,600 |
May 17, 2024 | 12.56 | 12.85 | 12.48 | 12.63 | 12.63 | 54,100 |
May 16, 2024 | 12.14 | 12.48 | 12.13 | 12.47 | 12.47 | 39,600 |
May 15, 2024 | 12.13 | 12.18 | 12.07 | 12.13 | 12.13 | 41,700 |
May 14, 2024 | 12.18 | 12.21 | 12.05 | 12.12 | 12.12 | 31,900 |
May 13, 2024 | 12.35 | 12.47 | 11.96 | 12.01 | 12.01 | 45,400 |
May 10, 2024 | 12.48 | 12.50 | 12.20 | 12.29 | 12.29 | 19,900 |
May 9, 2024 | 0.06 Dividend | |||||
May 9, 2024 | 12.42 | 12.50 | 12.31 | 12.50 | 12.50 | 27,300 |
May 8, 2024 | 12.29 | 12.43 | 12.29 | 12.40 | 12.34 | 19,100 |
May 7, 2024 | 12.21 | 12.47 | 12.21 | 12.29 | 12.23 | 31,600 |
May 6, 2024 | 12.25 | 12.33 | 12.11 | 12.18 | 12.12 | 105,200 |
May 3, 2024 | 12.18 | 12.31 | 12.12 | 12.17 | 12.11 | 34,500 |
May 2, 2024 | 12.00 | 12.25 | 11.83 | 12.10 | 12.04 | 51,300 |
May 1, 2024 | 11.74 | 12.07 | 11.74 | 11.89 | 11.83 | 35,700 |
Apr 30, 2024 | 11.82 | 11.88 | 11.60 | 11.68 | 11.62 | 42,700 |
Apr 29, 2024 | 12.09 | 12.22 | 11.80 | 11.81 | 11.75 | 22,300 |
Apr 26, 2024 | 11.85 | 12.22 | 11.83 | 12.14 | 12.08 | 85,400 |
Apr 25, 2024 | 11.83 | 11.96 | 11.69 | 11.95 | 11.89 | 68,000 |
Apr 24, 2024 | 12.15 | 12.15 | 11.70 | 11.97 | 11.91 | 62,500 |
Apr 23, 2024 | 12.91 | 12.98 | 12.23 | 12.32 | 12.26 | 39,600 |
Apr 22, 2024 | 12.64 | 12.91 | 12.30 | 12.49 | 12.43 | 53,400 |
Apr 19, 2024 | 12.06 | 12.74 | 12.05 | 12.72 | 12.66 | 56,900 |
Apr 18, 2024 | 12.01 | 12.16 | 12.01 | 12.12 | 12.06 | 51,100 |
Apr 17, 2024 | 12.20 | 12.29 | 12.03 | 12.06 | 12.00 | 27,800 |
Apr 16, 2024 | 12.14 | 12.35 | 12.03 | 12.16 | 12.10 | 17,700 |
Apr 15, 2024 | 12.34 | 12.50 | 12.03 | 12.23 | 12.17 | 57,400 |
Apr 12, 2024 | 12.41 | 12.80 | 12.32 | 12.40 | 12.34 | 24,600 |
Apr 11, 2024 | 12.36 | 12.55 | 12.32 | 12.50 | 12.44 | 33,000 |
Apr 10, 2024 | 12.78 | 12.99 | 12.40 | 12.46 | 12.40 | 68,000 |
Apr 9, 2024 | 13.09 | 13.10 | 12.82 | 13.04 | 12.98 | 36,800 |
Apr 8, 2024 | 13.01 | 13.17 | 13.00 | 13.03 | 12.97 | 18,900 |
Apr 5, 2024 | 13.09 | 13.16 | 12.89 | 12.99 | 12.93 | 13,700 |
Apr 4, 2024 | 13.15 | 13.29 | 13.00 | 13.08 | 13.02 | 41,200 |
Apr 3, 2024 | 12.99 | 13.16 | 12.98 | 13.05 | 12.99 | 20,800 |
Apr 2, 2024 | 12.96 | 13.28 | 12.80 | 13.09 | 13.03 | 45,000 |
Apr 1, 2024 | 13.54 | 13.63 | 13.02 | 13.16 | 13.10 | 56,600 |
Mar 28, 2024 | 13.55 | 13.83 | 13.55 | 13.74 | 13.67 | 38,000 |
Mar 27, 2024 | 13.18 | 13.55 | 13.18 | 13.49 | 13.42 | 22,100 |
Mar 26, 2024 | 13.34 | 13.36 | 12.96 | 13.06 | 13.00 | 30,200 |
Mar 25, 2024 | 13.26 | 13.49 | 13.21 | 13.21 | 13.15 | 18,500 |
Mar 22, 2024 | 13.19 | 13.33 | 13.07 | 13.27 | 13.21 | 39,000 |
Mar 21, 2024 | 13.49 | 13.70 | 12.99 | 13.08 | 13.02 | 158,800 |
Mar 20, 2024 | 12.76 | 13.58 | 12.69 | 13.36 | 13.30 | 34,200 |
Mar 19, 2024 | 12.63 | 12.92 | 12.63 | 12.78 | 12.72 | 30,100 |
Mar 18, 2024 | 12.75 | 12.86 | 12.51 | 12.57 | 12.51 | 39,900 |
Mar 15, 2024 | 12.44 | 12.88 | 12.44 | 12.81 | 12.75 | 132,200 |
Mar 14, 2024 | 12.83 | 12.83 | 12.48 | 12.54 | 12.48 | 60,500 |
Mar 13, 2024 | 13.03 | 13.26 | 12.74 | 12.88 | 12.82 | 37,300 |
Mar 12, 2024 | 13.33 | 13.34 | 13.06 | 13.09 | 13.03 | 15,800 |
Mar 11, 2024 | 13.22 | 13.46 | 13.14 | 13.36 | 13.30 | 22,900 |
Mar 8, 2024 | 13.52 | 13.55 | 13.21 | 13.24 | 13.18 | 24,600 |
Mar 7, 2024 | 13.19 | 13.38 | 13.19 | 13.36 | 13.30 | 31,200 |
Mar 6, 2024 | 13.14 | 13.31 | 12.79 | 13.06 | 13.00 | 22,500 |
Mar 5, 2024 | 12.72 | 13.22 | 12.72 | 13.10 | 13.04 | 16,000 |
Mar 4, 2024 | 12.95 | 13.17 | 12.66 | 12.71 | 12.65 | 28,900 |
Mar 1, 2024 | 13.33 | 13.33 | 12.87 | 12.95 | 12.89 | 43,300 |
Feb 29, 2024 | 13.38 | 13.63 | 13.22 | 13.41 | 13.35 | 43,500 |
Feb 28, 2024 | 13.11 | 13.28 | 13.11 | 13.14 | 13.08 | 20,300 |
Feb 27, 2024 | 13.37 | 13.39 | 13.19 | 13.24 | 13.18 | 26,000 |
Feb 26, 2024 | 13.36 | 13.50 | 13.21 | 13.30 | 13.24 | 40,000 |
Feb 23, 2024 | 13.49 | 13.50 | 13.32 | 13.37 | 13.31 | 49,700 |
Feb 22, 2024 | 13.67 | 13.68 | 13.36 | 13.46 | 13.39 | 106,600 |
Feb 21, 2024 | 13.75 | 13.75 | 13.54 | 13.68 | 13.61 | 26,300 |
Feb 20, 2024 | 13.72 | 13.93 | 13.69 | 13.75 | 13.68 | 26,900 |
Feb 16, 2024 | 13.91 | 13.93 | 13.70 | 13.75 | 13.68 | 27,700 |
Feb 15, 2024 | 13.84 | 14.05 | 13.74 | 13.98 | 13.91 | 72,800 |
Feb 14, 2024 | 13.67 | 13.70 | 13.40 | 13.68 | 13.61 | 79,300 |
Feb 13, 2024 | 13.54 | 13.64 | 13.21 | 13.52 | 13.45 | 102,300 |
Feb 12, 2024 | 13.58 | 14.15 | 13.58 | 13.98 | 13.91 | 65,000 |
Feb 9, 2024 | 13.39 | 13.72 | 13.35 | 13.69 | 13.62 | 42,800 |
Feb 8, 2024 | 0.06 Dividend | |||||
Feb 8, 2024 | 13.25 | 13.53 | 12.93 | 13.48 | 13.41 | 47,100 |
Feb 7, 2024 | 13.38 | 13.44 | 12.99 | 13.32 | 13.20 | 77,600 |
Feb 6, 2024 | 13.21 | 13.56 | 13.17 | 13.42 | 13.29 | 96,200 |
Feb 5, 2024 | 13.26 | 13.27 | 13.03 | 13.21 | 13.09 | 44,000 |
Feb 2, 2024 | 13.37 | 13.61 | 13.34 | 13.42 | 13.29 | 57,300 |
Feb 1, 2024 | 13.72 | 13.83 | 13.25 | 13.57 | 13.44 | 64,400 |
Jan 31, 2024 | 14.60 | 14.60 | 13.71 | 13.74 | 13.61 | 48,900 |
Jan 30, 2024 | 14.58 | 14.78 | 14.51 | 14.73 | 14.59 | 111,900 |
Jan 29, 2024 | 14.66 | 14.69 | 14.38 | 14.55 | 14.41 | 136,200 |
Jan 26, 2024 | 14.59 | 14.72 | 14.45 | 14.50 | 14.36 | 58,600 |
Jan 25, 2024 | 14.45 | 14.48 | 14.05 | 14.45 | 14.32 | 52,500 |
Jan 24, 2024 | 14.65 | 14.65 | 14.36 | 14.45 | 14.32 | 36,000 |
Jan 23, 2024 | 14.66 | 14.66 | 14.28 | 14.47 | 14.34 | 55,000 |
Jan 22, 2024 | 13.99 | 14.60 | 13.76 | 14.55 | 14.41 | 103,600 |
Jan 19, 2024 | 13.78 | 13.85 | 13.56 | 13.83 | 13.70 | 42,900 |
Jan 18, 2024 | 13.63 | 14.33 | 13.54 | 13.66 | 13.53 | 29,600 |
Jan 17, 2024 | 13.41 | 13.61 | 13.10 | 13.61 | 13.48 | 39,200 |
Jan 16, 2024 | 13.79 | 13.90 | 13.58 | 13.62 | 13.49 | 30,200 |
Jan 12, 2024 | 14.20 | 14.20 | 13.80 | 13.95 | 13.82 | 77,600 |
Jan 11, 2024 | 14.02 | 14.24 | 13.87 | 14.18 | 14.05 | 50,800 |
Jan 10, 2024 | 13.77 | 14.04 | 13.70 | 14.03 | 13.90 | 45,500 |
Jan 9, 2024 | 13.89 | 13.91 | 13.71 | 13.80 | 13.67 | 38,600 |
Jan 8, 2024 | 13.89 | 14.05 | 13.62 | 13.97 | 13.84 | 36,500 |
Jan 5, 2024 | 13.95 | 14.02 | 13.65 | 13.84 | 13.71 | 224,500 |
Jan 4, 2024 | 14.13 | 14.33 | 13.96 | 14.02 | 13.89 | 49,000 |
Jan 3, 2024 | 14.67 | 14.67 | 14.12 | 14.12 | 13.99 | 55,400 |
Jan 2, 2024 | 14.56 | 14.88 | 14.56 | 14.67 | 14.53 | 42,600 |
Dec 29, 2023 | 14.87 | 14.87 | 14.69 | 14.70 | 14.56 | 32,100 |
Dec 28, 2023 | 14.95 | 15.04 | 14.89 | 14.95 | 14.81 | 38,000 |
Dec 27, 2023 | 15.00 | 15.08 | 14.95 | 15.05 | 14.91 | 45,100 |
Dec 26, 2023 | 14.98 | 15.17 | 14.83 | 15.00 | 14.86 | 55,700 |
Dec 22, 2023 | 15.00 | 15.00 | 14.67 | 14.88 | 14.74 | 49,100 |
Dec 21, 2023 | 14.55 | 15.00 | 14.45 | 14.99 | 14.85 | 185,500 |
Dec 20, 2023 | 14.55 | 14.80 | 14.43 | 14.44 | 14.31 | 71,300 |
Dec 19, 2023 | 14.50 | 14.88 | 14.30 | 14.50 | 14.36 | 106,900 |
Dec 18, 2023 | 14.50 | 14.52 | 14.23 | 14.44 | 14.31 | 46,600 |
Dec 15, 2023 | 14.10 | 14.50 | 13.85 | 14.42 | 14.29 | 188,500 |
Dec 14, 2023 | 14.09 | 14.64 | 13.75 | 14.06 | 13.93 | 100,400 |
Dec 13, 2023 | 13.60 | 14.37 | 13.50 | 14.25 | 14.12 | 183,900 |
Dec 12, 2023 | 13.75 | 13.99 | 13.47 | 13.56 | 13.43 | 32,300 |
Dec 11, 2023 | 13.59 | 13.85 | 13.49 | 13.66 | 13.53 | 79,500 |
Dec 8, 2023 | 13.25 | 13.69 | 13.25 | 13.58 | 13.45 | 99,400 |
Dec 7, 2023 | 13.06 | 13.33 | 13.00 | 13.25 | 13.13 | 182,300 |
Dec 6, 2023 | 13.03 | 13.37 | 12.92 | 12.95 | 12.83 | 32,700 |
Dec 5, 2023 | 13.14 | 13.14 | 12.97 | 12.98 | 12.86 | 23,400 |
Dec 4, 2023 | 12.75 | 13.13 | 12.68 | 13.09 | 12.97 | 44,300 |
Dec 1, 2023 | 12.07 | 12.77 | 12.07 | 12.77 | 12.65 | 50,100 |
Nov 30, 2023 | 12.47 | 12.47 | 12.17 | 12.19 | 12.08 | 18,600 |
Nov 29, 2023 | 12.33 | 12.60 | 12.33 | 12.38 | 12.26 | 20,100 |
Nov 28, 2023 | 12.40 | 12.40 | 12.14 | 12.18 | 12.07 | 20,900 |
Nov 27, 2023 | 12.47 | 12.47 | 12.23 | 12.39 | 12.27 | 19,900 |
Nov 24, 2023 | 12.11 | 12.48 | 12.11 | 12.42 | 12.30 | 11,300 |
Nov 22, 2023 | 12.24 | 12.27 | 11.95 | 12.10 | 11.99 | 34,100 |
Nov 21, 2023 | 12.49 | 12.49 | 12.02 | 12.13 | 12.02 | 27,600 |
Nov 20, 2023 | 12.41 | 12.50 | 12.31 | 12.49 | 12.37 | 24,800 |
Nov 17, 2023 | 12.33 | 12.51 | 12.11 | 12.45 | 12.33 | 45,000 |
Nov 16, 2023 | 12.33 | 12.95 | 11.95 | 12.20 | 12.09 | 24,800 |
Nov 15, 2023 | 12.48 | 12.70 | 12.38 | 12.40 | 12.28 | 26,500 |
Nov 14, 2023 | 12.00 | 12.63 | 11.99 | 12.62 | 12.50 | 73,800 |
Nov 13, 2023 | 11.63 | 11.91 | 11.48 | 11.82 | 11.71 | 29,000 |
Nov 10, 2023 | 11.78 | 11.87 | 11.66 | 11.86 | 11.75 | 19,800 |
Nov 9, 2023 | 0.06 Dividend | |||||
Nov 9, 2023 | 11.67 | 11.83 | 11.66 | 11.72 | 11.61 | 13,100 |
Nov 8, 2023 | 11.95 | 11.95 | 11.74 | 11.81 | 11.64 | 22,700 |
Nov 7, 2023 | 11.89 | 11.98 | 11.85 | 11.89 | 11.72 | 23,500 |
Nov 6, 2023 | 11.95 | 12.03 | 11.25 | 11.92 | 11.75 | 23,600 |
Nov 3, 2023 | 12.06 | 12.30 | 11.99 | 12.00 | 11.83 | 29,900 |
Nov 2, 2023 | 11.36 | 11.79 | 11.31 | 11.77 | 11.60 | 43,100 |
Nov 1, 2023 | 10.94 | 11.36 | 10.94 | 11.28 | 11.12 | 28,700 |
Oct 31, 2023 | 10.80 | 11.10 | 10.80 | 11.06 | 10.90 | 12,800 |
Oct 30, 2023 | 11.14 | 11.29 | 10.86 | 11.07 | 10.91 | 25,900 |
Oct 27, 2023 | 11.13 | 11.13 | 10.51 | 11.01 | 10.85 | 55,700 |
Oct 26, 2023 | 10.89 | 11.29 | 10.73 | 11.21 | 11.05 | 27,600 |
Oct 25, 2023 | 10.86 | 10.97 | 10.76 | 10.79 | 10.64 | 21,800 |
Oct 24, 2023 | 11.04 | 11.04 | 10.81 | 10.96 | 10.80 | 12,600 |
Oct 23, 2023 | 11.15 | 11.33 | 11.05 | 11.05 | 10.89 | 16,800 |
Oct 20, 2023 | 11.37 | 11.37 | 11.15 | 11.15 | 10.99 | 49,200 |
Oct 19, 2023 | 11.32 | 11.43 | 11.25 | 11.34 | 11.18 | 19,600 |
Oct 18, 2023 | 11.78 | 11.78 | 11.31 | 11.34 | 11.18 | 17,200 |
Oct 17, 2023 | 11.58 | 11.90 | 11.53 | 11.76 | 11.59 | 37,200 |
Oct 16, 2023 | 11.38 | 11.59 | 11.34 | 11.53 | 11.36 | 31,900 |
Oct 13, 2023 | 11.36 | 11.44 | 11.23 | 11.26 | 11.10 | 26,200 |
Oct 12, 2023 | 11.26 | 11.36 | 11.26 | 11.35 | 11.19 | 25,200 |
Oct 11, 2023 | 11.35 | 11.63 | 11.35 | 11.45 | 11.29 | 20,000 |
Oct 10, 2023 | 11.39 | 11.53 | 11.39 | 11.45 | 11.29 | 43,700 |
Oct 9, 2023 | 11.17 | 11.40 | 11.16 | 11.31 | 11.15 | 20,200 |
Oct 6, 2023 | 11.01 | 11.24 | 11.00 | 11.19 | 11.03 | 27,200 |
Oct 5, 2023 | 10.85 | 11.07 | 10.84 | 11.04 | 10.88 | 49,700 |
Oct 4, 2023 | 10.58 | 10.82 | 10.58 | 10.78 | 10.63 | 29,700 |
Oct 3, 2023 | 10.79 | 10.80 | 10.61 | 10.77 | 10.62 | 37,800 |
Oct 2, 2023 | 10.76 | 10.81 | 10.66 | 10.78 | 10.63 | 40,300 |
Sep 29, 2023 | 10.87 | 11.08 | 10.72 | 10.78 | 10.63 | 36,000 |
Sep 28, 2023 | 10.85 | 10.88 | 10.70 | 10.72 | 10.57 | 23,500 |
Sep 27, 2023 | 10.77 | 10.91 | 10.77 | 10.79 | 10.64 | 29,000 |
Sep 26, 2023 | 10.89 | 10.98 | 10.79 | 10.79 | 10.64 | 19,000 |
Sep 25, 2023 | 10.99 | 11.01 | 10.88 | 10.91 | 10.75 | 19,100 |
Sep 22, 2023 | 10.93 | 10.93 | 10.81 | 10.84 | 10.68 | 18,000 |
Sep 21, 2023 | 10.91 | 10.97 | 10.89 | 10.91 | 10.75 | 16,100 |
Sep 20, 2023 | 11.07 | 11.07 | 10.93 | 10.93 | 10.77 | 13,500 |
Sep 19, 2023 | 11.01 | 11.15 | 10.98 | 11.08 | 10.92 | 29,100 |
Sep 18, 2023 | 11.11 | 11.12 | 11.03 | 11.03 | 10.87 | 21,400 |
Sep 15, 2023 | 10.91 | 11.30 | 10.91 | 11.25 | 11.09 | 169,600 |
Sep 14, 2023 | 10.96 | 11.05 | 10.93 | 10.94 | 10.78 | 42,700 |
Sep 13, 2023 | 10.88 | 10.97 | 10.87 | 10.91 | 10.75 | 28,100 |
Sep 12, 2023 | 11.02 | 11.08 | 10.94 | 10.98 | 10.82 | 17,700 |
Sep 11, 2023 | 11.13 | 11.13 | 10.94 | 10.96 | 10.80 | 29,000 |
Sep 8, 2023 | 11.17 | 11.17 | 10.98 | 11.04 | 10.88 | 19,700 |
Sep 7, 2023 | 11.11 | 11.18 | 10.93 | 11.08 | 10.92 | 117,800 |
Sep 6, 2023 | 11.32 | 11.35 | 11.06 | 11.11 | 10.95 | 55,100 |
Sep 5, 2023 | 11.48 | 11.48 | 11.25 | 11.33 | 11.17 | 22,400 |
Sep 1, 2023 | 11.46 | 11.58 | 11.46 | 11.53 | 11.36 | 43,600 |
Aug 31, 2023 | 11.56 | 11.56 | 11.41 | 11.44 | 11.28 | 37,600 |
Aug 30, 2023 | 11.42 | 11.61 | 11.42 | 11.58 | 11.41 | 28,200 |
Aug 29, 2023 | 11.50 | 11.56 | 11.45 | 11.48 | 11.32 | 17,800 |
Aug 28, 2023 | 11.66 | 11.77 | 11.46 | 11.51 | 11.34 | 18,800 |
Aug 25, 2023 | 11.70 | 11.72 | 11.50 | 11.54 | 11.37 | 23,200 |
Aug 24, 2023 | 11.53 | 11.73 | 11.50 | 11.62 | 11.45 | 34,600 |
Aug 23, 2023 | 11.62 | 11.63 | 11.49 | 11.59 | 11.42 | 18,300 |
Aug 22, 2023 | 11.77 | 11.80 | 11.52 | 11.56 | 11.39 | 42,500 |
Aug 21, 2023 | 11.89 | 11.89 | 11.63 | 11.72 | 11.55 | 34,500 |
Aug 18, 2023 | 11.78 | 12.03 | 11.78 | 11.93 | 11.76 | 48,200 |
Aug 17, 2023 | 11.71 | 11.88 | 11.71 | 11.86 | 11.69 | 24,900 |
Aug 16, 2023 | 12.01 | 12.14 | 11.72 | 11.72 | 11.55 | 28,600 |
Aug 15, 2023 | 12.08 | 12.10 | 11.96 | 12.03 | 11.86 | 25,200 |
Aug 14, 2023 | 12.03 | 12.21 | 12.00 | 12.17 | 12.00 | 20,600 |
Aug 11, 2023 | 12.06 | 12.12 | 12.01 | 12.08 | 11.91 | 22,300 |
Aug 10, 2023 | 0.06 Dividend | |||||
Aug 10, 2023 | 12.14 | 12.54 | 12.01 | 12.04 | 11.87 | 19,900 |
Aug 9, 2023 | 12.39 | 12.41 | 12.18 | 12.22 | 11.99 | 19,500 |
Aug 8, 2023 | 12.42 | 12.42 | 12.23 | 12.28 | 12.04 | 19,200 |
Aug 7, 2023 | 12.63 | 12.71 | 12.56 | 12.59 | 12.35 | 29,200 |
Aug 4, 2023 | 12.55 | 12.79 | 12.41 | 12.67 | 12.43 | 34,300 |
Aug 3, 2023 | 12.46 | 12.67 | 12.38 | 12.54 | 12.30 | 32,100 |
Aug 2, 2023 | 12.40 | 12.52 | 12.32 | 12.46 | 12.22 | 39,400 |
Aug 1, 2023 | 12.47 | 12.60 | 12.25 | 12.52 | 12.28 | 78,700 |
Jul 31, 2023 | 12.76 | 12.91 | 12.44 | 12.50 | 12.26 | 70,200 |
Jul 28, 2023 | 12.74 | 12.86 | 12.57 | 12.80 | 12.55 | 63,400 |
Jul 27, 2023 | 12.59 | 12.75 | 12.40 | 12.58 | 12.34 | 60,000 |
Jul 26, 2023 | 12.29 | 12.58 | 12.24 | 12.34 | 12.10 | 42,800 |
Jul 25, 2023 | 12.08 | 12.44 | 12.05 | 12.18 | 11.95 | 32,500 |
Jul 24, 2023 | 11.78 | 12.21 | 11.78 | 12.11 | 11.88 | 36,100 |
Jul 21, 2023 | 12.06 | 12.17 | 11.84 | 11.87 | 11.64 | 73,900 |
Jul 20, 2023 | 11.94 | 12.16 | 11.83 | 12.06 | 11.83 | 129,200 |
Jul 19, 2023 | 12.11 | 12.28 | 11.56 | 12.06 | 11.83 | 99,800 |
Jul 18, 2023 | 11.53 | 12.15 | 11.53 | 12.09 | 11.86 | 94,800 |
Jul 17, 2023 | 11.96 | 12.21 | 11.43 | 11.52 | 11.30 | 197,900 |
Jul 14, 2023 | 11.98 | 12.14 | 11.56 | 11.96 | 11.73 | 947,100 |
Jul 13, 2023 | 11.26 | 12.11 | 11.25 | 11.86 | 11.63 | 240,000 |
Jul 12, 2023 | 11.17 | 11.26 | 10.87 | 11.20 | 10.99 | 75,300 |
Jul 11, 2023 | 10.99 | 11.03 | 10.72 | 11.01 | 10.80 | 40,700 |
Jul 10, 2023 | 10.96 | 11.17 | 10.84 | 10.88 | 10.67 | 102,200 |
Jul 7, 2023 | 10.67 | 10.96 | 10.67 | 10.93 | 10.72 | 112,300 |
Jul 6, 2023 | 10.44 | 10.67 | 10.25 | 10.62 | 10.42 | 88,000 |
Jul 5, 2023 | 10.60 | 10.73 | 10.50 | 10.60 | 10.40 | 24,000 |
Jul 3, 2023 | 10.40 | 10.66 | 10.40 | 10.53 | 10.33 | 12,500 |
Jun 30, 2023 | 10.86 | 10.86 | 10.23 | 10.38 | 10.18 | 177,300 |
Jun 29, 2023 | 10.64 | 10.83 | 10.62 | 10.79 | 10.58 | 13,800 |
Jun 28, 2023 | 10.50 | 10.63 | 10.49 | 10.59 | 10.39 | 9,300 |
Jun 27, 2023 | 10.48 | 10.79 | 10.48 | 10.65 | 10.45 | 20,100 |
Jun 26, 2023 | 10.50 | 10.70 | 10.43 | 10.45 | 10.25 | 13,700 |
Jun 23, 2023 | 10.44 | 10.55 | 10.32 | 10.45 | 10.25 | 134,200 |
Jun 22, 2023 | 10.93 | 10.93 | 10.51 | 10.54 | 10.34 | 27,400 |
Jun 21, 2023 | 10.95 | 11.06 | 10.85 | 10.93 | 10.72 | 27,200 |
Jun 20, 2023 | 11.06 | 11.11 | 10.95 | 11.03 | 10.82 | 14,700 |
Jun 16, 2023 | 11.41 | 11.41 | 11.02 | 11.16 | 10.95 | 82,000 |
Jun 15, 2023 | 11.19 | 11.32 | 11.10 | 11.28 | 11.06 | 21,000 |
Jun 14, 2023 | 11.34 | 11.35 | 11.06 | 11.13 | 10.92 | 27,600 |
Jun 13, 2023 | 11.12 | 11.37 | 11.02 | 11.22 | 11.00 | 28,800 |
Related Tickers
CNOB ConnectOne Bancorp, Inc.
18.16
+1.68%
DCOM Dime Community Bancshares, Inc.
18.87
+4.37%
WSFS WSFS Financial Corporation
44.54
+4.09%
ESSA ESSA Bancorp, Inc.
16.83
+2.75%
BPRN Princeton Bancorp, Inc.
30.73
+2.09%
FSBW FS Bancorp, Inc.
33.64
+2.00%
SSBI Summit State Bank
9.03
+0.33%
FBIZ First Business Financial Services, Inc.
34.36
+3.74%
FCCO First Community Corporation
16.90
+4.19%
MOFG MidWestOne Financial Group, Inc.
20.94
+3.05%