Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 10.18 | 10.26 | 10.11 | 10.21 | 10.21 | 394,292 |
May 07, 2024 | 10.21 | 10.23 | 10.05 | 10.15 | 10.15 | 923,767 |
May 06, 2024 | 10.21 | 10.30 | 10.20 | 10.20 | 10.20 | 284,043 |
May 03, 2024 | 10.27 | 10.28 | 10.14 | 10.15 | 10.15 | 513,454 |
May 02, 2024 | 10.24 | 10.29 | 10.14 | 10.23 | 10.23 | 593,221 |
Apr 30, 2024 | 10.25 | 10.27 | 10.11 | 10.12 | 10.12 | 592,877 |
Apr 29, 2024 | 10.22 | 10.31 | 10.19 | 10.30 | 10.30 | 548,840 |
Apr 26, 2024 | 10.24 | 10.27 | 10.01 | 10.13 | 10.13 | 696,875 |
Apr 25, 2024 | 10.05 | 10.33 | 9.97 | 10.14 | 10.14 | 1,187,618 |
Apr 24, 2024 | 9.99 | 10.11 | 9.92 | 10.03 | 10.03 | 1,944,522 |
Apr 23, 2024 | 9.99 | 9.99 | 9.81 | 9.88 | 9.88 | 805,344 |
Apr 22, 2024 | 10.01 | 10.05 | 9.92 | 9.97 | 9.97 | 439,453 |
Apr 19, 2024 | 9.90 | 9.99 | 9.82 | 9.95 | 9.95 | 603,815 |
Apr 18, 2024 | 9.93 | 9.99 | 9.88 | 9.98 | 9.98 | 759,456 |
Apr 17, 2024 | 9.90 | 10.08 | 9.88 | 9.91 | 9.91 | 867,304 |
Apr 16, 2024 | 9.95 | 9.95 | 9.61 | 9.85 | 9.85 | 3,665,154 |
Apr 15, 2024 | 10.48 | 10.64 | 10.40 | 10.49 | 10.49 | 677,085 |
Apr 12, 2024 | 10.64 | 10.69 | 10.51 | 10.52 | 10.52 | 602,820 |
Apr 11, 2024 | 10.69 | 10.69 | 10.45 | 10.52 | 10.52 | 515,383 |
Apr 10, 2024 | 10.57 | 10.71 | 10.46 | 10.54 | 10.54 | 706,062 |
Apr 09, 2024 | 10.40 | 10.57 | 10.37 | 10.51 | 10.51 | 930,645 |
Apr 08, 2024 | 10.27 | 10.37 | 10.22 | 10.37 | 10.37 | 480,227 |
Apr 05, 2024 | 10.24 | 10.28 | 9.96 | 10.27 | 10.27 | 876,527 |
Apr 04, 2024 | 10.35 | 10.39 | 10.27 | 10.33 | 10.33 | 686,954 |
Apr 03, 2024 | 10.09 | 10.29 | 10.04 | 10.29 | 10.29 | 567,231 |
Apr 02, 2024 | 10.17 | 10.27 | 10.08 | 10.11 | 10.11 | 553,228 |
Mar 28, 2024 | 10.07 | 10.22 | 10.06 | 10.16 | 10.16 | 502,393 |
Mar 27, 2024 | 9.99 | 10.10 | 9.98 | 10.10 | 10.10 | 535,659 |
Mar 26, 2024 | 10.01 | 10.04 | 9.95 | 9.98 | 9.98 | 352,111 |
Mar 25, 2024 | 9.96 | 10.08 | 9.89 | 10.07 | 10.07 | 623,068 |
Mar 22, 2024 | 9.76 | 9.97 | 9.75 | 9.97 | 9.97 | 870,274 |
Mar 21, 2024 | 9.77 | 9.80 | 9.68 | 9.76 | 9.76 | 583,482 |
Mar 20, 2024 | 9.67 | 9.77 | 9.57 | 9.69 | 9.69 | 577,866 |
Mar 19, 2024 | 9.62 | 9.63 | 9.55 | 9.62 | 9.62 | 389,822 |
Mar 18, 2024 | 9.66 | 9.70 | 9.58 | 9.62 | 9.62 | 431,139 |
Mar 15, 2024 | 9.57 | 9.66 | 9.51 | 9.64 | 9.64 | 973,610 |
Mar 14, 2024 | 9.80 | 9.80 | 9.58 | 9.58 | 9.58 | 643,920 |
Mar 13, 2024 | 9.67 | 9.79 | 9.61 | 9.78 | 9.78 | 759,938 |
Mar 12, 2024 | 9.66 | 9.73 | 9.59 | 9.63 | 9.63 | 589,235 |
Mar 11, 2024 | 9.59 | 9.64 | 9.55 | 9.64 | 9.64 | 765,709 |
Mar 08, 2024 | 9.67 | 9.68 | 9.60 | 9.60 | 9.60 | 592,806 |
Mar 07, 2024 | 9.52 | 9.67 | 9.46 | 9.62 | 9.62 | 604,010 |
Mar 06, 2024 | 9.51 | 9.68 | 9.48 | 9.54 | 9.54 | 770,183 |
Mar 05, 2024 | 9.41 | 9.51 | 9.37 | 9.50 | 9.50 | 952,034 |
Mar 04, 2024 | 9.54 | 9.64 | 9.43 | 9.46 | 9.46 | 971,382 |
Mar 01, 2024 | 9.80 | 9.97 | 9.35 | 9.57 | 9.57 | 2,609,965 |
Feb 29, 2024 | 10.24 | 10.26 | 10.10 | 10.14 | 10.14 | 601,209 |
Feb 28, 2024 | 10.36 | 10.40 | 10.18 | 10.20 | 10.20 | 409,772 |
Feb 27, 2024 | 10.26 | 10.40 | 10.25 | 10.40 | 10.40 | 420,563 |
Feb 26, 2024 | 10.24 | 10.26 | 10.13 | 10.23 | 10.23 | 359,035 |
Feb 23, 2024 | 10.33 | 10.36 | 10.20 | 10.26 | 10.26 | 303,849 |
Feb 22, 2024 | 10.30 | 10.39 | 10.22 | 10.36 | 10.36 | 1,684,274 |
Feb 21, 2024 | 10.21 | 10.30 | 10.20 | 10.28 | 10.28 | 446,487 |
Feb 20, 2024 | 10.28 | 10.29 | 10.12 | 10.16 | 10.16 | 573,759 |
Feb 19, 2024 | 10.52 | 10.52 | 10.26 | 10.32 | 10.32 | 566,458 |
Feb 16, 2024 | 10.44 | 10.66 | 10.43 | 10.56 | 10.56 | 858,814 |
Feb 15, 2024 | 10.26 | 10.41 | 10.23 | 10.38 | 10.38 | 426,422 |
Feb 14, 2024 | 10.25 | 10.28 | 10.18 | 10.20 | 10.20 | 435,669 |
Feb 13, 2024 | 10.56 | 10.56 | 10.26 | 10.32 | 10.32 | 498,865 |
Feb 12, 2024 | 10.52 | 10.56 | 10.44 | 10.56 | 10.56 | 428,140 |
Feb 09, 2024 | 10.40 | 10.50 | 10.27 | 10.50 | 10.50 | 867,475 |
Feb 08, 2024 | 10.39 | 10.44 | 10.26 | 10.44 | 10.44 | 604,364 |
Feb 07, 2024 | 10.53 | 10.58 | 10.27 | 10.36 | 10.36 | 713,443 |
Feb 06, 2024 | 10.10 | 10.59 | 10.10 | 10.53 | 10.53 | 1,945,142 |
Feb 05, 2024 | 9.65 | 10.20 | 9.64 | 10.04 | 10.04 | 3,518,916 |
Feb 02, 2024 | 9.70 | 9.76 | 9.64 | 9.67 | 9.67 | 682,933 |
Feb 01, 2024 | 9.71 | 9.80 | 9.68 | 9.69 | 9.69 | 467,400 |
Jan 31, 2024 | 9.90 | 9.97 | 9.76 | 9.78 | 9.78 | 588,497 |
Jan 30, 2024 | 9.97 | 10.02 | 9.77 | 9.92 | 9.92 | 866,908 |
Jan 29, 2024 | 9.92 | 9.98 | 9.89 | 9.98 | 9.98 | 679,582 |
Jan 26, 2024 | 9.92 | 9.95 | 9.87 | 9.89 | 9.89 | 424,219 |
Jan 25, 2024 | 9.88 | 9.98 | 9.86 | 9.91 | 9.91 | 358,183 |
Jan 24, 2024 | 9.88 | 9.92 | 9.82 | 9.89 | 9.89 | 631,597 |
Jan 24, 2024 | 0.31 Dividend | |||||
Jan 23, 2024 | 10.09 | 10.13 | 9.97 | 10.05 | 9.74 | 856,810 |
Jan 22, 2024 | 9.98 | 10.04 | 9.88 | 10.02 | 9.71 | 2,091,603 |
Jan 19, 2024 | 9.98 | 9.98 | 9.78 | 9.85 | 9.54 | 1,207,933 |
Jan 18, 2024 | 9.97 | 9.99 | 9.86 | 9.90 | 9.59 | 998,162 |
Jan 17, 2024 | 10.02 | 10.02 | 9.88 | 9.92 | 9.61 | 2,084,900 |
Jan 16, 2024 | 10.38 | 10.40 | 10.10 | 10.10 | 9.78 | 927,431 |
Jan 15, 2024 | 10.36 | 10.44 | 10.35 | 10.40 | 10.08 | 665,126 |
Jan 12, 2024 | 10.19 | 10.35 | 10.19 | 10.28 | 9.96 | 1,998,226 |
Jan 11, 2024 | 10.15 | 10.26 | 10.07 | 10.15 | 9.84 | 762,067 |
Jan 10, 2024 | 10.23 | 10.23 | 10.08 | 10.09 | 9.77 | 722,818 |
Jan 09, 2024 | 10.39 | 10.40 | 10.25 | 10.27 | 9.95 | 558,844 |
Jan 08, 2024 | 10.34 | 10.39 | 10.27 | 10.37 | 10.05 | 437,336 |
Jan 05, 2024 | 10.40 | 10.40 | 10.19 | 10.32 | 10.01 | 845,639 |
Jan 04, 2024 | 10.45 | 10.56 | 10.40 | 10.44 | 10.11 | 675,829 |
Jan 03, 2024 | 10.57 | 10.60 | 10.41 | 10.45 | 10.13 | 580,298 |
Jan 02, 2024 | 10.68 | 10.77 | 10.53 | 10.59 | 10.26 | 541,537 |
Dec 29, 2023 | 10.74 | 10.81 | 10.62 | 10.65 | 10.33 | 425,757 |
Dec 28, 2023 | 10.72 | 10.76 | 10.68 | 10.72 | 10.39 | 483,042 |
Dec 27, 2023 | 10.63 | 10.70 | 10.59 | 10.70 | 10.37 | 693,506 |
Dec 22, 2023 | 10.65 | 10.68 | 10.56 | 10.61 | 10.29 | 478,022 |
Dec 21, 2023 | 10.56 | 10.64 | 10.56 | 10.64 | 10.31 | 351,260 |
Dec 20, 2023 | 10.66 | 10.69 | 10.52 | 10.63 | 10.30 | 538,988 |
Dec 19, 2023 | 10.50 | 10.65 | 10.48 | 10.65 | 10.32 | 793,309 |
Dec 18, 2023 | 10.39 | 10.57 | 10.39 | 10.52 | 10.20 | 749,492 |
Dec 15, 2023 | 10.35 | 10.47 | 10.35 | 10.43 | 10.11 | 1,699,236 |
Dec 14, 2023 | 10.20 | 10.39 | 10.13 | 10.28 | 9.96 | 1,255,002 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |