Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 9.75 | 9.78 | 9.72 | 9.76 | 9.76 | 615,848 |
May 02, 2024 | 9.68 | 9.80 | 9.67 | 9.71 | 9.71 | 1,159,806 |
May 01, 2024 | 9.73 | 9.77 | 9.66 | 9.68 | 9.68 | 854,929 |
Apr 30, 2024 | 9.86 | 9.86 | 9.76 | 9.78 | 9.78 | 1,466,868 |
Apr 29, 2024 | 9.81 | 9.85 | 9.74 | 9.81 | 9.81 | 1,154,636 |
Apr 26, 2024 | 9.65 | 9.80 | 9.64 | 9.70 | 9.70 | 1,385,770 |
Apr 24, 2024 | 9.90 | 9.94 | 9.82 | 9.85 | 9.85 | 1,197,774 |
Apr 23, 2024 | 9.80 | 9.90 | 9.78 | 9.84 | 9.84 | 1,094,682 |
Apr 22, 2024 | 9.71 | 9.79 | 9.67 | 9.79 | 9.79 | 1,256,496 |
Apr 19, 2024 | 9.68 | 9.69 | 9.55 | 9.66 | 9.66 | 1,482,940 |
Apr 18, 2024 | 9.57 | 9.75 | 9.57 | 9.73 | 9.73 | 1,406,383 |
Apr 17, 2024 | 9.53 | 9.65 | 9.53 | 9.60 | 9.60 | 1,143,698 |
Apr 16, 2024 | 9.64 | 9.68 | 9.48 | 9.51 | 9.51 | 1,583,075 |
Apr 15, 2024 | 9.75 | 9.77 | 9.66 | 9.70 | 9.70 | 1,140,509 |
Apr 12, 2024 | 9.71 | 9.85 | 9.65 | 9.78 | 9.78 | 1,529,979 |
Apr 11, 2024 | 9.80 | 9.92 | 9.73 | 9.74 | 9.74 | 2,267,430 |
Apr 10, 2024 | 10.13 | 10.13 | 9.96 | 9.98 | 9.98 | 1,235,557 |
Apr 09, 2024 | 10.07 | 10.18 | 10.07 | 10.12 | 10.12 | 1,344,661 |
Apr 08, 2024 | 10.17 | 10.20 | 10.06 | 10.06 | 10.06 | 813,159 |
Apr 05, 2024 | 10.19 | 10.20 | 10.04 | 10.11 | 10.11 | 1,751,178 |
Apr 04, 2024 | 10.34 | 10.38 | 10.22 | 10.23 | 10.23 | 932,815 |
Apr 03, 2024 | 10.34 | 10.36 | 10.24 | 10.27 | 10.27 | 1,709,935 |
Apr 02, 2024 | 10.25 | 10.38 | 10.19 | 10.34 | 10.34 | 2,442,994 |
Mar 28, 2024 | 10.10 | 10.26 | 10.07 | 10.25 | 10.25 | 2,389,800 |
Mar 27, 2024 | 10.04 | 10.09 | 9.98 | 10.08 | 10.08 | 1,406,217 |
Mar 26, 2024 | 10.02 | 10.10 | 9.99 | 10.00 | 10.00 | 1,486,879 |
Mar 25, 2024 | 10.01 | 10.08 | 9.99 | 10.01 | 10.01 | 1,330,127 |
Mar 22, 2024 | 10.00 | 10.02 | 9.87 | 9.93 | 9.93 | 1,480,203 |
Mar 21, 2024 | 10.06 | 10.15 | 9.98 | 9.98 | 9.98 | 2,240,641 |
Mar 20, 2024 | 9.99 | 10.05 | 9.97 | 9.99 | 9.99 | 2,445,350 |
Mar 19, 2024 | 9.89 | 10.01 | 9.89 | 9.96 | 9.96 | 2,131,481 |
Mar 18, 2024 | 9.83 | 9.90 | 9.80 | 9.87 | 9.87 | 844,508 |
Mar 15, 2024 | 9.75 | 9.83 | 9.66 | 9.82 | 9.82 | 4,028,040 |
Mar 14, 2024 | 9.95 | 9.96 | 9.77 | 9.79 | 9.79 | 1,324,017 |
Mar 13, 2024 | 9.91 | 9.96 | 9.89 | 9.94 | 9.94 | 1,120,277 |
Mar 12, 2024 | 9.93 | 10.03 | 9.85 | 9.86 | 9.86 | 1,055,467 |
Mar 11, 2024 | 9.99 | 10.00 | 9.86 | 9.88 | 9.88 | 1,029,866 |
Mar 08, 2024 | 9.93 | 10.05 | 9.91 | 10.03 | 10.03 | 1,979,755 |
Mar 07, 2024 | 9.86 | 9.93 | 9.84 | 9.89 | 9.89 | 1,203,831 |
Mar 06, 2024 | 9.81 | 9.87 | 9.78 | 9.86 | 9.86 | 1,040,357 |
Mar 05, 2024 | 9.84 | 9.87 | 9.73 | 9.84 | 9.84 | 1,376,526 |
Mar 04, 2024 | 9.81 | 9.88 | 9.77 | 9.86 | 9.86 | 1,399,491 |
Mar 01, 2024 | 9.70 | 9.85 | 9.66 | 9.84 | 9.84 | 1,865,071 |
Feb 29, 2024 | 9.60 | 9.70 | 9.55 | 9.68 | 9.68 | 2,349,040 |
Feb 28, 2024 | 9.50 | 9.59 | 9.46 | 9.57 | 9.57 | 1,400,575 |
Feb 27, 2024 | 9.50 | 9.53 | 9.41 | 9.49 | 9.49 | 1,207,513 |
Feb 26, 2024 | 9.54 | 9.63 | 9.48 | 9.52 | 9.52 | 1,502,166 |
Feb 23, 2024 | 9.51 | 9.63 | 9.50 | 9.53 | 9.53 | 1,964,310 |
Feb 22, 2024 | 9.62 | 9.62 | 9.47 | 9.52 | 9.52 | 2,108,847 |
Feb 22, 2024 | 0.3 Dividend | |||||
Feb 21, 2024 | 9.81 | 9.96 | 9.78 | 9.92 | 9.62 | 2,138,890 |
Feb 20, 2024 | 9.67 | 10.10 | 9.65 | 9.83 | 9.53 | 4,589,586 |
Feb 19, 2024 | 9.95 | 9.95 | 9.46 | 9.72 | 9.43 | 4,882,333 |
Feb 16, 2024 | 9.86 | 9.96 | 9.84 | 9.89 | 9.59 | 1,766,335 |
Feb 15, 2024 | 9.81 | 9.88 | 9.79 | 9.80 | 9.50 | 1,233,569 |
Feb 14, 2024 | 9.81 | 9.85 | 9.66 | 9.80 | 9.50 | 2,106,792 |
Feb 13, 2024 | 9.86 | 10.01 | 9.85 | 9.94 | 9.64 | 1,500,489 |
Feb 12, 2024 | 9.75 | 9.89 | 9.74 | 9.86 | 9.56 | 1,101,512 |
Feb 09, 2024 | 9.81 | 9.83 | 9.72 | 9.75 | 9.46 | 1,322,116 |
Feb 08, 2024 | 9.80 | 9.82 | 9.75 | 9.82 | 9.52 | 712,200 |
Feb 07, 2024 | 9.80 | 9.82 | 9.72 | 9.76 | 9.46 | 1,015,884 |
Feb 06, 2024 | 9.70 | 9.81 | 9.65 | 9.80 | 9.50 | 1,437,259 |
Feb 05, 2024 | 9.78 | 9.78 | 9.69 | 9.74 | 9.45 | 1,130,482 |
Feb 02, 2024 | 9.72 | 9.81 | 9.68 | 9.77 | 9.47 | 1,913,036 |
Feb 01, 2024 | 9.76 | 9.78 | 9.62 | 9.67 | 9.38 | 1,811,754 |
Jan 31, 2024 | 9.74 | 9.84 | 9.65 | 9.84 | 9.54 | 2,534,574 |
Jan 30, 2024 | 9.79 | 9.80 | 9.66 | 9.70 | 9.41 | 1,734,467 |
Jan 29, 2024 | 9.75 | 9.81 | 9.70 | 9.80 | 9.50 | 1,346,795 |
Jan 25, 2024 | 9.75 | 9.77 | 9.61 | 9.77 | 9.47 | 1,140,622 |
Jan 24, 2024 | 9.79 | 9.79 | 9.66 | 9.70 | 9.41 | 1,197,098 |
Jan 23, 2024 | 9.73 | 9.80 | 9.69 | 9.76 | 9.46 | 1,097,961 |
Jan 22, 2024 | 9.63 | 9.78 | 9.62 | 9.74 | 9.45 | 1,281,298 |
Jan 19, 2024 | 9.59 | 9.68 | 9.56 | 9.63 | 9.34 | 1,327,977 |
Jan 18, 2024 | 9.46 | 9.53 | 9.45 | 9.51 | 9.22 | 1,117,841 |
Jan 17, 2024 | 9.49 | 9.56 | 9.45 | 9.53 | 9.24 | 1,642,108 |
Jan 16, 2024 | 9.64 | 9.66 | 9.48 | 9.50 | 9.21 | 1,356,467 |
Jan 15, 2024 | 9.66 | 9.71 | 9.61 | 9.66 | 9.37 | 341,175 |
Jan 12, 2024 | 9.68 | 9.76 | 9.64 | 9.67 | 9.38 | 1,584,086 |
Jan 11, 2024 | 9.69 | 9.82 | 9.61 | 9.77 | 9.47 | 1,581,645 |
Jan 10, 2024 | 9.77 | 9.78 | 9.66 | 9.71 | 9.42 | 956,831 |
Jan 09, 2024 | 9.75 | 9.80 | 9.67 | 9.78 | 9.48 | 1,349,650 |
Jan 08, 2024 | 9.72 | 9.77 | 9.64 | 9.67 | 9.38 | 1,345,034 |
Jan 05, 2024 | 9.59 | 9.77 | 9.58 | 9.77 | 9.47 | 1,665,679 |
Jan 04, 2024 | 9.60 | 9.61 | 9.51 | 9.59 | 9.30 | 818,036 |
Jan 03, 2024 | 9.67 | 9.67 | 9.56 | 9.59 | 9.30 | 996,458 |
Jan 02, 2024 | 9.66 | 9.70 | 9.63 | 9.70 | 9.41 | 650,341 |
Dec 29, 2023 | 9.63 | 9.67 | 9.59 | 9.67 | 9.38 | 1,136,398 |
Dec 28, 2023 | 9.60 | 9.64 | 9.58 | 9.63 | 9.34 | 615,506 |
Dec 27, 2023 | 9.55 | 9.63 | 9.54 | 9.58 | 9.29 | 706,757 |
Dec 22, 2023 | 9.57 | 9.60 | 9.50 | 9.53 | 9.24 | 1,498,789 |
Dec 21, 2023 | 9.61 | 9.64 | 9.51 | 9.55 | 9.26 | 1,385,794 |
Dec 20, 2023 | 9.61 | 9.64 | 9.57 | 9.60 | 9.31 | 1,330,103 |
Dec 19, 2023 | 9.48 | 9.59 | 9.48 | 9.59 | 9.30 | 1,718,514 |
Dec 18, 2023 | 9.60 | 9.61 | 9.47 | 9.50 | 9.21 | 1,276,140 |
Dec 15, 2023 | 9.50 | 9.63 | 9.49 | 9.58 | 9.29 | 6,368,009 |
Dec 14, 2023 | 9.49 | 9.53 | 9.43 | 9.50 | 9.21 | 2,015,747 |
Dec 13, 2023 | 9.37 | 9.44 | 9.30 | 9.35 | 9.07 | 1,544,383 |
Dec 12, 2023 | 9.23 | 9.31 | 9.20 | 9.31 | 9.03 | 1,630,173 |
Dec 11, 2023 | 9.17 | 9.30 | 9.17 | 9.20 | 8.92 | 1,785,628 |
Dec 08, 2023 | 9.07 | 9.17 | 9.02 | 9.17 | 8.89 | 2,002,297 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |