Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 12.36 | 12.40 | 12.22 | 12.34 | 12.34 | 1,174,953 |
Apr 25, 2024 | 12.09 | 12.34 | 12.02 | 12.31 | 12.31 | 1,940,600 |
Apr 24, 2024 | 12.10 | 12.23 | 12.06 | 12.13 | 12.13 | 2,700,400 |
Apr 23, 2024 | 11.87 | 12.14 | 11.78 | 12.10 | 12.10 | 2,545,000 |
Apr 22, 2024 | 11.82 | 12.05 | 11.73 | 11.90 | 11.90 | 2,714,400 |
Apr 19, 2024 | 11.56 | 12.00 | 11.56 | 11.96 | 11.96 | 4,691,700 |
Apr 18, 2024 | 11.75 | 11.81 | 11.55 | 11.65 | 11.65 | 3,674,400 |
Apr 17, 2024 | 11.78 | 12.02 | 11.65 | 11.75 | 11.75 | 4,029,300 |
Apr 16, 2024 | 11.74 | 11.87 | 11.57 | 11.81 | 11.81 | 1,889,700 |
Apr 15, 2024 | 12.07 | 12.15 | 11.71 | 11.73 | 11.73 | 4,321,400 |
Apr 12, 2024 | 12.41 | 12.47 | 12.03 | 12.07 | 12.07 | 3,877,100 |
Apr 11, 2024 | 12.00 | 12.37 | 11.97 | 12.15 | 12.15 | 8,705,700 |
Apr 10, 2024 | 11.97 | 12.07 | 11.86 | 12.00 | 12.00 | 4,976,700 |
Apr 09, 2024 | 12.05 | 12.08 | 11.91 | 11.98 | 11.98 | 3,430,900 |
Apr 08, 2024 | 11.90 | 12.04 | 11.81 | 11.96 | 11.96 | 4,807,700 |
Apr 05, 2024 | 11.98 | 12.05 | 11.93 | 11.97 | 11.97 | 2,957,400 |
Apr 04, 2024 | 11.87 | 11.98 | 11.78 | 11.93 | 11.93 | 3,713,800 |
Apr 03, 2024 | 11.59 | 11.90 | 11.52 | 11.89 | 11.89 | 5,536,700 |
Apr 02, 2024 | 11.19 | 11.58 | 11.14 | 11.52 | 11.52 | 4,424,100 |
Apr 01, 2024 | 11.15 | 11.23 | 11.00 | 11.13 | 11.13 | 2,700,600 |
Mar 28, 2024 | 10.99 | 11.12 | 10.94 | 11.08 | 11.08 | 3,012,900 |
Mar 27, 2024 | 10.58 | 10.95 | 10.53 | 10.95 | 10.95 | 2,534,600 |
Mar 26, 2024 | 10.86 | 10.90 | 10.76 | 10.81 | 10.81 | 5,109,700 |
Mar 25, 2024 | 10.63 | 10.88 | 10.63 | 10.87 | 10.87 | 3,329,900 |
Mar 22, 2024 | 10.72 | 10.73 | 10.52 | 10.59 | 10.59 | 3,471,400 |
Mar 21, 2024 | 10.69 | 10.79 | 10.66 | 10.73 | 10.73 | 3,021,000 |
Mar 20, 2024 | 10.64 | 10.71 | 10.59 | 10.65 | 10.65 | 3,430,900 |
Mar 19, 2024 | 10.60 | 10.81 | 10.60 | 10.77 | 10.77 | 4,389,300 |
Mar 18, 2024 | 10.55 | 10.63 | 10.31 | 10.62 | 10.62 | 6,913,900 |
Mar 15, 2024 | 10.38 | 10.53 | 10.38 | 10.51 | 10.51 | 5,344,400 |
Mar 14, 2024 | 10.37 | 10.49 | 10.27 | 10.41 | 10.41 | 6,221,300 |
Mar 14, 2024 | 0.115 Dividend | |||||
Mar 13, 2024 | 10.31 | 10.44 | 10.31 | 10.39 | 10.28 | 5,072,200 |
Mar 12, 2024 | 10.12 | 10.22 | 10.10 | 10.19 | 10.08 | 1,518,900 |
Mar 11, 2024 | 10.08 | 10.18 | 9.96 | 10.16 | 10.05 | 1,961,800 |
Mar 08, 2024 | 10.21 | 10.23 | 10.06 | 10.12 | 10.01 | 4,282,100 |
Mar 07, 2024 | 10.20 | 10.36 | 10.13 | 10.20 | 10.09 | 3,741,400 |
Mar 06, 2024 | 10.31 | 10.35 | 10.13 | 10.21 | 10.10 | 3,087,200 |
Mar 05, 2024 | 10.02 | 10.28 | 10.00 | 10.20 | 10.09 | 4,100,400 |
Mar 04, 2024 | 10.20 | 10.25 | 10.05 | 10.09 | 9.98 | 3,116,400 |
Mar 01, 2024 | 10.05 | 10.26 | 9.98 | 10.15 | 10.04 | 5,127,100 |
Feb 29, 2024 | 9.82 | 10.05 | 9.71 | 9.89 | 9.78 | 5,651,000 |
Feb 28, 2024 | 9.74 | 9.78 | 9.61 | 9.69 | 9.58 | 3,317,000 |
Feb 27, 2024 | 9.68 | 9.75 | 9.62 | 9.65 | 9.54 | 4,165,600 |
Feb 26, 2024 | 9.50 | 9.63 | 9.44 | 9.61 | 9.50 | 2,565,900 |
Feb 23, 2024 | 9.51 | 9.55 | 9.40 | 9.52 | 9.41 | 2,036,100 |
Feb 22, 2024 | 9.43 | 9.65 | 9.40 | 9.61 | 9.50 | 3,909,800 |
Feb 21, 2024 | 9.25 | 9.54 | 9.25 | 9.48 | 9.38 | 4,303,300 |
Feb 20, 2024 | 9.18 | 9.31 | 9.17 | 9.24 | 9.14 | 3,638,900 |
Feb 16, 2024 | 9.03 | 9.22 | 9.00 | 9.19 | 9.09 | 4,142,500 |
Feb 15, 2024 | 8.58 | 9.07 | 8.58 | 9.03 | 8.93 | 4,485,200 |
Feb 14, 2024 | 8.70 | 8.78 | 8.54 | 8.58 | 8.49 | 4,025,600 |
Feb 13, 2024 | 8.75 | 8.75 | 8.55 | 8.63 | 8.53 | 1,951,400 |
Feb 12, 2024 | 8.54 | 8.77 | 8.54 | 8.73 | 8.63 | 3,088,400 |
Feb 09, 2024 | 8.60 | 8.62 | 8.51 | 8.53 | 8.44 | 1,419,300 |
Feb 08, 2024 | 8.45 | 8.61 | 8.42 | 8.57 | 8.48 | 2,104,900 |
Feb 07, 2024 | 8.44 | 8.51 | 8.36 | 8.42 | 8.33 | 1,413,600 |
Feb 06, 2024 | 8.32 | 8.53 | 8.31 | 8.45 | 8.36 | 2,024,000 |
Feb 05, 2024 | 8.35 | 8.37 | 8.16 | 8.30 | 8.21 | 1,913,300 |
Feb 02, 2024 | 8.55 | 8.57 | 8.41 | 8.41 | 8.32 | 2,246,200 |
Feb 01, 2024 | 8.79 | 8.93 | 8.57 | 8.60 | 8.50 | 2,410,400 |
Jan 31, 2024 | 8.90 | 8.94 | 8.77 | 8.77 | 8.67 | 2,429,500 |
Jan 30, 2024 | 8.74 | 8.96 | 8.66 | 8.94 | 8.84 | 2,277,200 |
Jan 29, 2024 | 8.80 | 8.87 | 8.73 | 8.79 | 8.69 | 2,282,900 |
Jan 26, 2024 | 8.89 | 8.93 | 8.71 | 8.87 | 8.77 | 1,736,700 |
Jan 25, 2024 | 8.87 | 8.93 | 8.75 | 8.93 | 8.83 | 2,475,000 |
Jan 24, 2024 | 8.65 | 8.82 | 8.62 | 8.81 | 8.71 | 3,146,700 |
Jan 23, 2024 | 8.60 | 8.75 | 8.59 | 8.63 | 8.53 | 2,520,100 |
Jan 22, 2024 | 8.62 | 8.71 | 8.54 | 8.64 | 8.54 | 1,614,700 |
Jan 19, 2024 | 8.56 | 8.65 | 8.53 | 8.63 | 8.53 | 2,071,500 |
Jan 18, 2024 | 8.57 | 8.65 | 8.51 | 8.56 | 8.47 | 2,720,100 |
Jan 17, 2024 | 8.60 | 8.68 | 8.51 | 8.57 | 8.48 | 2,224,700 |
Jan 16, 2024 | 8.92 | 8.94 | 8.67 | 8.69 | 8.59 | 2,706,100 |
Jan 15, 2024 | 8.88 | 8.98 | 8.84 | 8.93 | 8.83 | 857,000 |
Jan 12, 2024 | 9.10 | 9.11 | 8.88 | 8.92 | 8.82 | 2,755,500 |
Jan 11, 2024 | 8.86 | 8.96 | 8.79 | 8.90 | 8.80 | 2,547,200 |
Jan 10, 2024 | 8.96 | 8.97 | 8.76 | 8.79 | 8.69 | 2,874,200 |
Jan 09, 2024 | 9.02 | 9.05 | 8.86 | 8.94 | 8.84 | 2,456,500 |
Jan 08, 2024 | 9.03 | 9.04 | 8.89 | 8.98 | 8.88 | 6,151,400 |
Jan 05, 2024 | 9.25 | 9.30 | 9.16 | 9.24 | 9.14 | 3,247,200 |
Jan 04, 2024 | 9.46 | 9.48 | 9.14 | 9.16 | 9.06 | 2,635,400 |
Jan 03, 2024 | 9.25 | 9.44 | 9.18 | 9.39 | 9.29 | 4,727,800 |
Jan 02, 2024 | 9.28 | 9.42 | 9.20 | 9.23 | 9.13 | 3,749,900 |
Dec 29, 2023 | 9.24 | 9.25 | 9.14 | 9.19 | 9.09 | 3,103,000 |
Dec 28, 2023 | 9.33 | 9.33 | 9.19 | 9.21 | 9.11 | 2,202,200 |
Dec 27, 2023 | 9.46 | 9.52 | 9.34 | 9.35 | 9.25 | 3,636,400 |
Dec 22, 2023 | 9.32 | 9.39 | 9.26 | 9.32 | 9.22 | 3,421,600 |
Dec 21, 2023 | 9.17 | 9.30 | 9.14 | 9.28 | 9.18 | 4,985,700 |
Dec 20, 2023 | 9.31 | 9.35 | 9.11 | 9.13 | 9.03 | 3,508,900 |
Dec 19, 2023 | 9.21 | 9.28 | 9.12 | 9.26 | 9.16 | 2,568,100 |
Dec 18, 2023 | 9.26 | 9.36 | 9.14 | 9.20 | 9.10 | 4,277,600 |
Dec 15, 2023 | 9.21 | 9.21 | 8.99 | 9.09 | 8.99 | 3,901,100 |
Dec 14, 2023 | 9.19 | 9.24 | 9.09 | 9.19 | 9.09 | 4,470,100 |
Dec 14, 2023 | 0.1 Dividend | |||||
Dec 13, 2023 | 8.70 | 8.94 | 8.65 | 8.92 | 8.72 | 2,698,900 |
Dec 12, 2023 | 8.80 | 8.80 | 8.62 | 8.71 | 8.52 | 3,675,600 |
Dec 11, 2023 | 9.20 | 9.20 | 8.95 | 8.98 | 8.78 | 3,166,200 |
Dec 08, 2023 | 9.10 | 9.26 | 9.08 | 9.23 | 9.03 | 3,847,700 |
Dec 07, 2023 | 8.95 | 9.10 | 8.92 | 9.00 | 8.80 | 4,932,200 |
Dec 06, 2023 | 9.20 | 9.22 | 8.90 | 8.92 | 8.72 | 5,671,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |