Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 10.17 | 10.28 | 10.11 | 10.24 | 10.24 | 1,276,400 |
May 06, 2024 | 9.98 | 10.26 | 9.97 | 10.15 | 10.15 | 1,946,700 |
May 03, 2024 | 10.07 | 10.08 | 9.87 | 9.92 | 9.92 | 2,117,400 |
May 02, 2024 | 10.00 | 10.13 | 9.98 | 10.03 | 10.03 | 2,383,000 |
May 01, 2024 | 10.37 | 10.40 | 9.96 | 10.00 | 10.00 | 4,208,400 |
Apr 30, 2024 | 10.64 | 10.65 | 10.32 | 10.44 | 10.44 | 2,935,800 |
Apr 29, 2024 | 10.67 | 10.71 | 10.55 | 10.64 | 10.64 | 1,818,800 |
Apr 29, 2024 | 0.061 Dividend | |||||
Apr 26, 2024 | 10.88 | 10.89 | 10.66 | 10.77 | 10.71 | 2,482,900 |
Apr 25, 2024 | 10.69 | 10.89 | 10.61 | 10.87 | 10.81 | 3,061,400 |
Apr 24, 2024 | 10.58 | 10.76 | 10.58 | 10.75 | 10.69 | 3,099,100 |
Apr 23, 2024 | 10.32 | 10.66 | 10.30 | 10.65 | 10.59 | 2,655,200 |
Apr 22, 2024 | 10.34 | 10.41 | 10.15 | 10.37 | 10.31 | 1,553,800 |
Apr 19, 2024 | 10.29 | 10.46 | 10.27 | 10.38 | 10.32 | 1,432,400 |
Apr 18, 2024 | 10.40 | 10.48 | 10.27 | 10.33 | 10.27 | 1,434,100 |
Apr 17, 2024 | 10.43 | 10.61 | 10.31 | 10.39 | 10.33 | 1,494,300 |
Apr 16, 2024 | 10.60 | 10.60 | 10.31 | 10.49 | 10.43 | 2,512,100 |
Apr 15, 2024 | 10.66 | 10.75 | 10.42 | 10.49 | 10.43 | 2,797,800 |
Apr 12, 2024 | 10.56 | 10.74 | 10.52 | 10.63 | 10.57 | 3,113,300 |
Apr 11, 2024 | 10.54 | 10.59 | 10.41 | 10.47 | 10.41 | 1,663,900 |
Apr 10, 2024 | 10.42 | 10.58 | 10.40 | 10.54 | 10.48 | 2,454,600 |
Apr 09, 2024 | 10.47 | 10.54 | 10.37 | 10.43 | 10.37 | 1,939,900 |
Apr 08, 2024 | 10.56 | 10.61 | 10.42 | 10.47 | 10.41 | 2,285,000 |
Apr 05, 2024 | 10.58 | 10.63 | 10.52 | 10.56 | 10.50 | 2,455,700 |
Apr 04, 2024 | 10.65 | 10.66 | 10.52 | 10.53 | 10.47 | 2,671,300 |
Apr 03, 2024 | 10.60 | 10.71 | 10.57 | 10.65 | 10.59 | 2,241,500 |
Apr 02, 2024 | 10.46 | 10.57 | 10.42 | 10.55 | 10.49 | 1,489,800 |
Apr 01, 2024 | 10.30 | 10.41 | 10.24 | 10.39 | 10.33 | 2,001,100 |
Mar 28, 2024 | 10.25 | 10.30 | 10.17 | 10.25 | 10.19 | 1,694,800 |
Mar 27, 2024 | 10.09 | 10.21 | 10.04 | 10.19 | 10.13 | 1,070,800 |
Mar 27, 2024 | 0.061 Dividend | |||||
Mar 26, 2024 | 10.34 | 10.35 | 10.15 | 10.19 | 10.07 | 2,033,100 |
Mar 25, 2024 | 10.13 | 10.35 | 10.13 | 10.30 | 10.18 | 1,879,100 |
Mar 22, 2024 | 10.21 | 10.24 | 10.04 | 10.12 | 10.00 | 1,582,500 |
Mar 21, 2024 | 10.15 | 10.24 | 10.09 | 10.22 | 10.10 | 1,642,600 |
Mar 20, 2024 | 10.06 | 10.18 | 10.03 | 10.11 | 9.99 | 1,889,100 |
Mar 19, 2024 | 10.02 | 10.24 | 10.01 | 10.17 | 10.05 | 2,743,400 |
Mar 18, 2024 | 9.99 | 10.09 | 9.88 | 10.02 | 9.90 | 2,471,900 |
Mar 15, 2024 | 9.79 | 9.97 | 9.78 | 9.94 | 9.82 | 14,341,300 |
Mar 14, 2024 | 9.63 | 9.80 | 9.58 | 9.77 | 9.66 | 1,822,000 |
Mar 13, 2024 | 9.55 | 9.65 | 9.55 | 9.57 | 9.46 | 3,343,100 |
Mar 12, 2024 | 9.55 | 9.56 | 9.45 | 9.47 | 9.36 | 2,324,600 |
Mar 11, 2024 | 9.57 | 9.61 | 9.47 | 9.55 | 9.44 | 1,305,600 |
Mar 08, 2024 | 9.61 | 9.66 | 9.51 | 9.58 | 9.47 | 3,051,500 |
Mar 07, 2024 | 9.65 | 9.72 | 9.60 | 9.63 | 9.52 | 1,526,500 |
Mar 06, 2024 | 9.73 | 9.73 | 9.55 | 9.64 | 9.53 | 1,387,800 |
Mar 05, 2024 | 9.57 | 9.70 | 9.57 | 9.61 | 9.50 | 1,275,600 |
Mar 04, 2024 | 9.65 | 9.75 | 9.60 | 9.63 | 9.52 | 1,650,500 |
Mar 01, 2024 | 9.51 | 9.65 | 9.49 | 9.61 | 9.50 | 1,837,200 |
Feb 29, 2024 | 9.38 | 9.49 | 9.33 | 9.42 | 9.31 | 4,071,500 |
Feb 28, 2024 | 9.40 | 9.48 | 9.33 | 9.39 | 9.28 | 1,783,200 |
Feb 28, 2024 | 0.061 Dividend | |||||
Feb 27, 2024 | 9.45 | 9.52 | 9.42 | 9.45 | 9.28 | 3,380,500 |
Feb 26, 2024 | 9.36 | 9.41 | 9.28 | 9.38 | 9.21 | 2,261,900 |
Feb 23, 2024 | 9.45 | 9.45 | 9.27 | 9.40 | 9.23 | 1,987,200 |
Feb 22, 2024 | 9.16 | 9.59 | 9.11 | 9.57 | 9.40 | 4,174,400 |
Feb 21, 2024 | 8.97 | 9.26 | 8.97 | 9.16 | 9.00 | 3,606,700 |
Feb 20, 2024 | 8.88 | 9.07 | 8.83 | 8.97 | 8.81 | 3,795,800 |
Feb 16, 2024 | 8.80 | 8.83 | 8.74 | 8.80 | 8.64 | 1,436,900 |
Feb 15, 2024 | 8.41 | 8.80 | 8.41 | 8.76 | 8.60 | 2,481,000 |
Feb 14, 2024 | 8.62 | 8.69 | 8.40 | 8.40 | 8.25 | 1,686,700 |
Feb 13, 2024 | 8.68 | 8.72 | 8.53 | 8.60 | 8.45 | 1,700,000 |
Feb 12, 2024 | 8.41 | 8.70 | 8.41 | 8.70 | 8.54 | 1,598,700 |
Feb 09, 2024 | 8.42 | 8.48 | 8.40 | 8.43 | 8.28 | 1,058,500 |
Feb 08, 2024 | 8.28 | 8.44 | 8.28 | 8.41 | 8.26 | 1,619,500 |
Feb 07, 2024 | 8.44 | 8.44 | 8.23 | 8.27 | 8.12 | 1,428,100 |
Feb 06, 2024 | 8.39 | 8.41 | 8.27 | 8.36 | 8.21 | 1,644,900 |
Feb 05, 2024 | 8.30 | 8.38 | 8.15 | 8.29 | 8.14 | 1,758,000 |
Feb 02, 2024 | 8.45 | 8.49 | 8.29 | 8.30 | 8.15 | 2,523,800 |
Feb 01, 2024 | 8.75 | 8.82 | 8.49 | 8.51 | 8.36 | 2,472,000 |
Jan 31, 2024 | 8.81 | 8.81 | 8.66 | 8.70 | 8.54 | 1,916,600 |
Jan 30, 2024 | 8.73 | 8.86 | 8.66 | 8.81 | 8.65 | 2,121,000 |
Jan 30, 2024 | 0.061 Dividend | |||||
Jan 29, 2024 | 8.93 | 8.94 | 8.77 | 8.81 | 8.59 | 3,228,300 |
Jan 26, 2024 | 8.96 | 8.96 | 8.78 | 8.95 | 8.73 | 1,883,100 |
Jan 25, 2024 | 8.80 | 8.95 | 8.73 | 8.94 | 8.72 | 3,092,300 |
Jan 24, 2024 | 8.63 | 8.75 | 8.60 | 8.73 | 8.51 | 1,648,500 |
Jan 23, 2024 | 8.49 | 8.66 | 8.49 | 8.58 | 8.37 | 2,447,700 |
Jan 22, 2024 | 8.46 | 8.57 | 8.41 | 8.56 | 8.35 | 1,573,300 |
Jan 19, 2024 | 8.45 | 8.51 | 8.42 | 8.48 | 8.27 | 2,507,900 |
Jan 18, 2024 | 8.55 | 8.55 | 8.41 | 8.47 | 8.26 | 2,501,900 |
Jan 17, 2024 | 8.66 | 8.67 | 8.42 | 8.55 | 8.34 | 3,243,500 |
Jan 16, 2024 | 8.93 | 8.93 | 8.69 | 8.72 | 8.50 | 3,315,200 |
Jan 15, 2024 | 8.90 | 8.97 | 8.84 | 8.94 | 8.72 | 2,125,200 |
Jan 12, 2024 | 8.91 | 8.96 | 8.80 | 8.85 | 8.63 | 5,218,600 |
Jan 11, 2024 | 8.84 | 8.88 | 8.74 | 8.85 | 8.63 | 2,983,900 |
Jan 10, 2024 | 8.81 | 8.90 | 8.78 | 8.79 | 8.57 | 2,225,000 |
Jan 09, 2024 | 8.99 | 8.99 | 8.76 | 8.81 | 8.59 | 2,258,600 |
Jan 08, 2024 | 8.75 | 8.96 | 8.69 | 8.95 | 8.73 | 2,445,600 |
Jan 05, 2024 | 8.98 | 9.01 | 8.87 | 8.92 | 8.70 | 1,938,400 |
Jan 04, 2024 | 9.09 | 9.09 | 8.86 | 8.90 | 8.68 | 2,437,400 |
Jan 03, 2024 | 8.98 | 9.04 | 8.88 | 9.00 | 8.78 | 4,007,300 |
Jan 02, 2024 | 9.04 | 9.06 | 8.92 | 8.96 | 8.74 | 1,849,000 |
Dec 29, 2023 | 8.93 | 8.96 | 8.80 | 8.87 | 8.65 | 1,527,000 |
Dec 28, 2023 | 9.01 | 9.03 | 8.90 | 8.90 | 8.68 | 1,379,500 |
Dec 28, 2023 | 0.061 Dividend | |||||
Dec 27, 2023 | 9.17 | 9.18 | 9.05 | 9.07 | 8.79 | 1,518,800 |
Dec 22, 2023 | 9.10 | 9.15 | 9.06 | 9.11 | 8.82 | 1,312,900 |
Dec 21, 2023 | 9.02 | 9.10 | 9.02 | 9.09 | 8.80 | 1,568,300 |
Dec 20, 2023 | 9.18 | 9.23 | 9.02 | 9.03 | 8.75 | 2,715,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |