Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 9.32 | 9.35 | 9.26 | 9.30 | 9.30 | 9,255,943 |
May 01, 2024 | 9.15 | 9.34 | 9.14 | 9.25 | 9.25 | 17,635,800 |
Apr 30, 2024 | 9.18 | 9.23 | 9.13 | 9.15 | 9.15 | 9,004,800 |
Apr 29, 2024 | 9.25 | 9.32 | 9.23 | 9.24 | 9.24 | 10,293,700 |
Apr 29, 2024 | 0.12 Dividend | |||||
Apr 26, 2024 | 9.28 | 9.39 | 9.25 | 9.33 | 9.21 | 13,154,100 |
Apr 25, 2024 | 9.30 | 9.32 | 9.16 | 9.24 | 9.12 | 18,869,700 |
Apr 24, 2024 | 9.32 | 9.38 | 9.24 | 9.36 | 9.24 | 11,672,300 |
Apr 23, 2024 | 9.10 | 9.38 | 9.00 | 9.37 | 9.25 | 18,484,600 |
Apr 22, 2024 | 9.18 | 9.24 | 9.14 | 9.20 | 9.08 | 12,554,000 |
Apr 19, 2024 | 9.07 | 9.20 | 9.06 | 9.15 | 9.03 | 10,126,000 |
Apr 18, 2024 | 9.04 | 9.12 | 9.01 | 9.06 | 8.94 | 12,774,000 |
Apr 17, 2024 | 9.02 | 9.11 | 9.00 | 9.04 | 8.92 | 7,594,600 |
Apr 16, 2024 | 9.11 | 9.14 | 8.92 | 8.96 | 8.84 | 13,910,700 |
Apr 15, 2024 | 9.32 | 9.37 | 9.04 | 9.13 | 9.01 | 13,514,700 |
Apr 12, 2024 | 9.35 | 9.41 | 9.31 | 9.31 | 9.19 | 9,834,200 |
Apr 11, 2024 | 9.40 | 9.48 | 9.24 | 9.39 | 9.27 | 14,234,100 |
Apr 10, 2024 | 9.60 | 9.65 | 9.30 | 9.32 | 9.20 | 22,399,000 |
Apr 09, 2024 | 9.72 | 9.78 | 9.68 | 9.78 | 9.65 | 7,639,200 |
Apr 08, 2024 | 9.72 | 9.72 | 9.62 | 9.70 | 9.58 | 8,030,100 |
Apr 05, 2024 | 9.62 | 9.70 | 9.60 | 9.66 | 9.54 | 6,052,700 |
Apr 04, 2024 | 9.75 | 9.82 | 9.65 | 9.65 | 9.53 | 6,368,800 |
Apr 03, 2024 | 9.65 | 9.69 | 9.61 | 9.69 | 9.57 | 9,357,600 |
Apr 02, 2024 | 9.72 | 9.82 | 9.70 | 9.70 | 9.58 | 7,919,300 |
Apr 01, 2024 | 9.89 | 9.89 | 9.75 | 9.80 | 9.67 | 7,476,500 |
Mar 28, 2024 | 9.78 | 9.91 | 9.78 | 9.90 | 9.77 | 10,238,200 |
Mar 27, 2024 | 9.68 | 9.80 | 9.65 | 9.79 | 9.66 | 7,269,100 |
Mar 27, 2024 | 0.12 Dividend | |||||
Mar 26, 2024 | 9.89 | 9.89 | 9.74 | 9.74 | 9.50 | 10,352,900 |
Mar 25, 2024 | 9.82 | 9.88 | 9.79 | 9.86 | 9.61 | 8,955,600 |
Mar 22, 2024 | 9.87 | 9.92 | 9.77 | 9.78 | 9.54 | 10,174,700 |
Mar 21, 2024 | 9.78 | 9.87 | 9.74 | 9.83 | 9.58 | 9,580,700 |
Mar 20, 2024 | 9.59 | 9.80 | 9.56 | 9.74 | 9.50 | 15,455,000 |
Mar 19, 2024 | 9.58 | 9.65 | 9.54 | 9.59 | 9.35 | 8,667,500 |
Mar 18, 2024 | 9.66 | 9.67 | 9.57 | 9.60 | 9.36 | 9,674,300 |
Mar 15, 2024 | 9.58 | 9.72 | 9.55 | 9.63 | 9.39 | 16,685,600 |
Mar 14, 2024 | 9.83 | 9.86 | 9.59 | 9.62 | 9.38 | 8,534,500 |
Mar 13, 2024 | 9.86 | 9.90 | 9.81 | 9.86 | 9.61 | 8,633,300 |
Mar 12, 2024 | 9.85 | 9.85 | 9.77 | 9.84 | 9.59 | 6,927,300 |
Mar 11, 2024 | 9.75 | 9.92 | 9.72 | 9.82 | 9.57 | 12,686,900 |
Mar 08, 2024 | 9.73 | 9.82 | 9.67 | 9.73 | 9.49 | 9,845,900 |
Mar 07, 2024 | 9.65 | 9.71 | 9.62 | 9.63 | 9.39 | 7,709,500 |
Mar 06, 2024 | 9.58 | 9.63 | 9.55 | 9.58 | 9.34 | 9,715,100 |
Mar 05, 2024 | 9.48 | 9.58 | 9.46 | 9.51 | 9.27 | 9,587,500 |
Mar 04, 2024 | 9.58 | 9.60 | 9.48 | 9.50 | 9.26 | 10,519,500 |
Mar 01, 2024 | 9.53 | 9.60 | 9.48 | 9.58 | 9.34 | 10,151,700 |
Feb 29, 2024 | 9.48 | 9.59 | 9.42 | 9.56 | 9.32 | 15,277,900 |
Feb 28, 2024 | 9.40 | 9.46 | 9.37 | 9.39 | 9.16 | 10,670,500 |
Feb 28, 2024 | 0.12 Dividend | |||||
Feb 27, 2024 | 9.59 | 9.64 | 9.50 | 9.57 | 9.21 | 13,170,800 |
Feb 26, 2024 | 9.53 | 9.59 | 9.49 | 9.54 | 9.18 | 9,585,200 |
Feb 23, 2024 | 9.46 | 9.58 | 9.43 | 9.51 | 9.16 | 9,525,400 |
Feb 22, 2024 | 9.48 | 9.58 | 9.44 | 9.45 | 9.10 | 9,805,300 |
Feb 21, 2024 | 9.48 | 9.52 | 9.41 | 9.48 | 9.13 | 6,158,300 |
Feb 20, 2024 | 9.46 | 9.53 | 9.42 | 9.50 | 9.15 | 10,613,800 |
Feb 16, 2024 | 9.43 | 9.59 | 9.37 | 9.48 | 9.13 | 9,567,200 |
Feb 15, 2024 | 9.32 | 9.63 | 9.30 | 9.56 | 9.20 | 14,945,800 |
Feb 14, 2024 | 9.28 | 9.34 | 9.20 | 9.25 | 8.91 | 11,626,100 |
Feb 13, 2024 | 9.33 | 9.35 | 9.15 | 9.21 | 8.87 | 18,158,200 |
Feb 12, 2024 | 9.46 | 9.60 | 9.40 | 9.54 | 9.18 | 12,588,000 |
Feb 09, 2024 | 9.40 | 9.47 | 9.34 | 9.44 | 9.09 | 10,127,100 |
Feb 08, 2024 | 9.30 | 9.42 | 9.25 | 9.35 | 9.00 | 11,639,500 |
Feb 07, 2024 | 9.49 | 9.51 | 9.25 | 9.32 | 8.97 | 13,221,200 |
Feb 06, 2024 | 9.39 | 9.52 | 9.35 | 9.48 | 9.13 | 8,274,300 |
Feb 05, 2024 | 9.43 | 9.44 | 9.22 | 9.39 | 9.04 | 16,396,500 |
Feb 02, 2024 | 9.47 | 9.61 | 9.41 | 9.55 | 9.19 | 13,645,200 |
Feb 01, 2024 | 9.56 | 9.70 | 9.34 | 9.67 | 9.31 | 17,807,600 |
Jan 31, 2024 | 9.61 | 9.69 | 9.47 | 9.48 | 9.13 | 14,116,300 |
Jan 30, 2024 | 9.77 | 9.77 | 9.59 | 9.59 | 9.23 | 13,543,100 |
Jan 30, 2024 | 0.12 Dividend | |||||
Jan 29, 2024 | 9.85 | 9.95 | 9.78 | 9.92 | 9.43 | 12,981,000 |
Jan 26, 2024 | 9.86 | 9.90 | 9.80 | 9.81 | 9.33 | 10,275,900 |
Jan 25, 2024 | 9.77 | 9.85 | 9.70 | 9.82 | 9.34 | 11,862,800 |
Jan 24, 2024 | 9.85 | 9.92 | 9.71 | 9.72 | 9.24 | 14,822,900 |
Jan 23, 2024 | 9.60 | 9.80 | 9.52 | 9.75 | 9.27 | 26,033,400 |
Jan 22, 2024 | 9.85 | 9.89 | 9.63 | 9.70 | 9.23 | 15,674,200 |
Jan 19, 2024 | 9.81 | 9.82 | 9.52 | 9.79 | 9.31 | 17,815,000 |
Jan 18, 2024 | 9.77 | 9.83 | 9.64 | 9.76 | 9.28 | 17,948,100 |
Jan 17, 2024 | 9.81 | 9.90 | 9.67 | 9.70 | 9.23 | 11,579,200 |
Jan 16, 2024 | 9.98 | 10.05 | 9.87 | 9.94 | 9.45 | 12,248,300 |
Jan 12, 2024 | 10.02 | 10.19 | 10.01 | 10.07 | 9.58 | 11,221,300 |
Jan 11, 2024 | 9.90 | 10.00 | 9.73 | 9.97 | 9.48 | 13,109,300 |
Jan 10, 2024 | 9.98 | 10.07 | 9.89 | 9.93 | 9.44 | 9,036,100 |
Jan 09, 2024 | 9.88 | 9.97 | 9.83 | 9.95 | 9.46 | 9,567,500 |
Jan 08, 2024 | 9.64 | 9.97 | 9.56 | 9.96 | 9.47 | 14,624,300 |
Jan 05, 2024 | 9.34 | 9.65 | 9.30 | 9.60 | 9.13 | 11,974,700 |
Jan 04, 2024 | 9.50 | 9.50 | 9.35 | 9.39 | 8.93 | 13,891,700 |
Jan 03, 2024 | 9.56 | 9.59 | 9.31 | 9.50 | 9.04 | 13,575,500 |
Jan 02, 2024 | 9.73 | 9.75 | 9.59 | 9.66 | 9.19 | 13,970,300 |
Dec 29, 2023 | 9.93 | 10.02 | 9.81 | 9.81 | 9.33 | 11,878,100 |
Dec 28, 2023 | 10.01 | 10.07 | 9.95 | 10.06 | 9.57 | 11,073,600 |
Dec 28, 2023 | 0.12 Dividend | |||||
Dec 27, 2023 | 10.11 | 10.14 | 10.04 | 10.13 | 9.52 | 13,197,400 |
Dec 26, 2023 | 9.99 | 10.11 | 9.98 | 10.07 | 9.46 | 9,049,800 |
Dec 22, 2023 | 9.95 | 10.02 | 9.91 | 9.95 | 9.35 | 10,353,800 |
Dec 21, 2023 | 9.89 | 9.92 | 9.81 | 9.92 | 9.32 | 10,338,400 |
Dec 20, 2023 | 9.81 | 9.94 | 9.67 | 9.77 | 9.18 | 13,495,000 |
Dec 19, 2023 | 9.78 | 9.95 | 9.77 | 9.85 | 9.26 | 14,485,900 |
Dec 18, 2023 | 9.77 | 9.84 | 9.68 | 9.73 | 9.14 | 12,125,000 |
Dec 15, 2023 | 9.88 | 9.96 | 9.70 | 9.73 | 9.14 | 25,760,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |