Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 10.26 | 10.48 | 10.25 | 10.48 | 10.48 | 5,768 |
May 02, 2024 | 10.75 | 10.75 | 10.27 | 10.28 | 10.28 | 16,356 |
May 01, 2024 | 10.29 | 10.76 | 10.09 | 10.75 | 10.75 | 18,796 |
Apr 30, 2024 | 10.71 | 10.96 | 10.01 | 10.45 | 10.45 | 43,305 |
Apr 29, 2024 | 10.83 | 11.03 | 10.76 | 10.91 | 10.91 | 46,934 |
Apr 26, 2024 | 10.88 | 10.88 | 10.66 | 10.81 | 10.81 | 10,442 |
Apr 25, 2024 | 10.85 | 10.88 | 10.71 | 10.82 | 10.82 | 15,874 |
Apr 24, 2024 | 10.68 | 10.89 | 10.60 | 10.89 | 10.89 | 20,436 |
Apr 23, 2024 | 10.78 | 10.87 | 10.50 | 10.59 | 10.59 | 28,719 |
Apr 22, 2024 | 10.61 | 10.65 | 10.33 | 10.65 | 10.65 | 21,119 |
Apr 19, 2024 | 10.51 | 10.62 | 10.25 | 10.58 | 10.58 | 16,699 |
Apr 18, 2024 | 10.70 | 10.70 | 10.36 | 10.50 | 10.50 | 9,437 |
Apr 17, 2024 | 10.52 | 10.75 | 10.49 | 10.70 | 10.70 | 5,398 |
Apr 16, 2024 | 10.50 | 10.85 | 10.50 | 10.59 | 10.59 | 14,652 |
Apr 15, 2024 | 10.75 | 10.75 | 10.56 | 10.75 | 10.75 | 8,864 |
Apr 12, 2024 | 10.70 | 10.83 | 10.45 | 10.71 | 10.71 | 10,987 |
Apr 11, 2024 | 10.25 | 10.89 | 10.24 | 10.80 | 10.80 | 56,281 |
Apr 10, 2024 | 10.57 | 10.57 | 10.01 | 10.25 | 10.25 | 10,726 |
Apr 09, 2024 | 10.56 | 10.72 | 10.56 | 10.68 | 10.68 | 6,766 |
Apr 08, 2024 | 10.55 | 10.75 | 10.55 | 10.75 | 10.75 | 11,040 |
Apr 05, 2024 | 10.67 | 10.75 | 10.30 | 10.66 | 10.66 | 38,186 |
Apr 04, 2024 | 10.65 | 10.75 | 10.32 | 10.50 | 10.50 | 19,994 |
Apr 03, 2024 | 10.50 | 10.75 | 10.40 | 10.72 | 10.72 | 32,806 |
Apr 02, 2024 | 10.70 | 10.75 | 10.30 | 10.50 | 10.50 | 17,676 |
Apr 01, 2024 | 10.39 | 10.75 | 10.35 | 10.70 | 10.70 | 25,116 |
Mar 28, 2024 | 10.31 | 10.56 | 10.26 | 10.51 | 10.51 | 25,440 |
Mar 27, 2024 | 10.31 | 10.66 | 10.25 | 10.44 | 10.44 | 69,540 |
Mar 26, 2024 | 10.03 | 10.63 | 9.96 | 10.25 | 10.25 | 137,909 |
Mar 25, 2024 | 9.90 | 10.61 | 9.54 | 10.30 | 10.30 | 85,373 |
Mar 22, 2024 | 8.83 | 9.94 | 8.63 | 9.93 | 9.93 | 64,037 |
Mar 21, 2024 | 9.12 | 9.55 | 8.51 | 8.63 | 8.63 | 39,264 |
Mar 21, 2024 | 0.484375 Dividend | |||||
Mar 20, 2024 | 7.91 | 9.81 | 7.40 | 9.50 | 9.02 | 292,413 |
Mar 19, 2024 | 9.01 | 9.94 | 7.11 | 7.83 | 7.43 | 199,795 |
Mar 18, 2024 | 11.00 | 11.20 | 8.42 | 8.82 | 8.37 | 294,318 |
Mar 15, 2024 | 13.76 | 14.09 | 10.64 | 11.58 | 10.99 | 289,253 |
Mar 14, 2024 | 14.25 | 14.35 | 14.11 | 14.30 | 13.57 | 17,081 |
Mar 13, 2024 | 13.99 | 14.29 | 13.78 | 14.19 | 13.47 | 16,069 |
Mar 12, 2024 | 14.19 | 14.29 | 13.93 | 13.93 | 13.22 | 51,176 |
Mar 11, 2024 | 14.23 | 14.27 | 13.95 | 14.10 | 13.38 | 21,267 |
Mar 08, 2024 | 14.20 | 14.32 | 13.63 | 14.23 | 13.50 | 65,091 |
Mar 07, 2024 | 13.47 | 14.25 | 13.30 | 14.25 | 13.52 | 61,052 |
Mar 06, 2024 | 12.77 | 13.45 | 12.63 | 13.36 | 12.68 | 41,827 |
Mar 05, 2024 | 12.29 | 13.00 | 12.27 | 12.76 | 12.11 | 107,415 |
Mar 04, 2024 | 12.25 | 12.25 | 12.20 | 12.25 | 11.63 | 30,558 |
Mar 01, 2024 | 12.34 | 12.34 | 12.11 | 12.20 | 11.58 | 53,654 |
Feb 29, 2024 | 12.16 | 12.40 | 12.04 | 12.25 | 11.63 | 137,181 |
Feb 28, 2024 | 12.02 | 12.28 | 11.70 | 12.04 | 11.43 | 51,789 |
Feb 27, 2024 | 11.98 | 12.05 | 11.78 | 12.03 | 11.42 | 13,787 |
Feb 26, 2024 | 11.78 | 11.99 | 11.62 | 11.97 | 11.36 | 24,658 |
Feb 23, 2024 | 11.76 | 12.00 | 11.75 | 11.75 | 11.15 | 24,563 |
Feb 22, 2024 | 11.99 | 11.99 | 11.75 | 11.88 | 11.27 | 29,386 |
Feb 21, 2024 | 12.00 | 12.00 | 11.70 | 11.74 | 11.15 | 37,469 |
Feb 20, 2024 | 11.79 | 12.05 | 11.73 | 11.96 | 11.35 | 36,729 |
Feb 16, 2024 | 11.62 | 11.98 | 11.62 | 11.75 | 11.15 | 18,519 |
Feb 15, 2024 | 11.71 | 11.88 | 11.66 | 11.79 | 11.19 | 15,629 |
Feb 14, 2024 | 11.48 | 11.75 | 11.48 | 11.65 | 11.06 | 13,399 |
Feb 13, 2024 | 11.99 | 11.99 | 11.48 | 11.48 | 10.89 | 8,276 |
Feb 12, 2024 | 12.00 | 12.00 | 11.60 | 11.70 | 11.10 | 23,096 |
Feb 09, 2024 | 11.63 | 11.71 | 11.53 | 11.66 | 11.07 | 29,306 |
Feb 08, 2024 | 11.54 | 11.75 | 11.15 | 11.47 | 10.89 | 36,861 |
Feb 07, 2024 | 11.70 | 11.70 | 11.36 | 11.41 | 10.83 | 13,091 |
Feb 06, 2024 | 11.44 | 11.80 | 11.44 | 11.54 | 10.95 | 15,038 |
Feb 05, 2024 | 11.63 | 11.75 | 11.32 | 11.53 | 10.95 | 5,548 |
Feb 02, 2024 | 11.60 | 11.91 | 11.50 | 11.59 | 11.00 | 22,383 |
Feb 01, 2024 | 11.40 | 11.60 | 11.23 | 11.53 | 10.94 | 22,236 |
Jan 31, 2024 | 11.44 | 11.44 | 11.12 | 11.15 | 10.58 | 20,179 |
Jan 30, 2024 | 11.35 | 11.44 | 11.05 | 11.44 | 10.86 | 18,722 |
Jan 29, 2024 | 11.35 | 11.44 | 11.06 | 11.30 | 10.72 | 20,393 |
Jan 26, 2024 | 11.03 | 11.44 | 11.03 | 11.23 | 10.66 | 17,682 |
Jan 25, 2024 | 11.28 | 11.33 | 11.02 | 11.26 | 10.69 | 15,221 |
Jan 24, 2024 | 10.95 | 11.25 | 10.95 | 11.18 | 10.61 | 20,109 |
Jan 23, 2024 | 11.15 | 11.15 | 10.67 | 10.93 | 10.37 | 38,261 |
Jan 22, 2024 | 10.78 | 10.95 | 10.75 | 10.95 | 10.39 | 19,066 |
Jan 19, 2024 | 10.50 | 11.03 | 10.37 | 10.65 | 10.11 | 37,510 |
Jan 18, 2024 | 11.00 | 11.11 | 10.34 | 10.50 | 9.96 | 36,133 |
Jan 17, 2024 | 10.85 | 11.19 | 10.59 | 11.10 | 10.53 | 44,393 |
Jan 16, 2024 | 11.08 | 11.22 | 10.75 | 10.95 | 10.39 | 46,427 |
Jan 12, 2024 | 11.07 | 11.23 | 11.00 | 11.01 | 10.44 | 10,211 |
Jan 11, 2024 | 11.38 | 11.39 | 10.32 | 10.93 | 10.37 | 28,972 |
Jan 10, 2024 | 11.45 | 11.50 | 11.00 | 11.01 | 10.44 | 50,496 |
Jan 09, 2024 | 11.65 | 11.79 | 11.26 | 11.45 | 10.87 | 47,623 |
Jan 08, 2024 | 11.62 | 11.79 | 11.40 | 11.65 | 11.06 | 35,328 |
Jan 05, 2024 | 11.39 | 11.62 | 11.20 | 11.53 | 10.94 | 53,853 |
Jan 04, 2024 | 11.12 | 11.50 | 11.06 | 11.40 | 10.82 | 17,969 |
Jan 03, 2024 | 10.75 | 11.50 | 10.56 | 11.25 | 10.68 | 67,746 |
Jan 02, 2024 | 10.20 | 10.82 | 10.12 | 10.76 | 10.21 | 37,210 |
Dec 29, 2023 | 10.50 | 10.73 | 10.11 | 10.34 | 9.81 | 42,072 |
Dec 28, 2023 | 10.74 | 10.76 | 10.10 | 10.44 | 9.91 | 97,872 |
Dec 27, 2023 | 10.40 | 10.89 | 10.30 | 10.30 | 9.77 | 53,669 |
Dec 26, 2023 | 10.86 | 10.95 | 10.31 | 10.52 | 9.98 | 47,076 |
Dec 22, 2023 | 10.76 | 10.99 | 10.68 | 10.95 | 10.39 | 28,186 |
Dec 21, 2023 | 11.05 | 11.05 | 10.67 | 10.89 | 10.33 | 23,016 |
Dec 20, 2023 | 11.05 | 11.05 | 10.48 | 10.97 | 10.41 | 38,702 |
Dec 19, 2023 | 11.24 | 11.25 | 10.53 | 10.85 | 10.30 | 54,881 |
Dec 18, 2023 | 10.94 | 11.30 | 10.67 | 11.24 | 10.67 | 45,927 |
Dec 18, 2023 | 0.484375 Dividend | |||||
Dec 15, 2023 | 11.20 | 11.20 | 10.72 | 11.13 | 10.10 | 35,663 |
Dec 14, 2023 | 10.68 | 11.17 | 10.59 | 11.10 | 10.08 | 38,207 |
Dec 13, 2023 | 10.99 | 11.10 | 10.20 | 10.55 | 9.58 | 70,371 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |