Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2024 | 11.10 | 11.10 | 10.87 | 11.00 | 11.00 | 1,479,730 |
May 16, 2024 | 0.25 Dividend | |||||
May 15, 2024 | 11.44 | 11.44 | 11.11 | 10.86 | 10.61 | 2,786,106 |
May 14, 2024 | 11.38 | 11.45 | 11.27 | 11.28 | 11.02 | 1,680,960 |
May 13, 2024 | 11.30 | 11.44 | 11.25 | 11.34 | 11.08 | 2,086,294 |
May 10, 2024 | 11.40 | 11.58 | 11.26 | 11.40 | 11.14 | 4,944,475 |
May 08, 2024 | 10.76 | 11.31 | 10.76 | 11.17 | 10.91 | 9,700,691 |
May 07, 2024 | 10.55 | 10.58 | 10.44 | 10.50 | 10.26 | 1,143,911 |
May 06, 2024 | 10.38 | 10.58 | 10.29 | 10.58 | 10.34 | 1,478,312 |
May 03, 2024 | 10.45 | 10.45 | 10.21 | 10.26 | 10.02 | 1,075,202 |
May 02, 2024 | 10.30 | 10.34 | 10.20 | 10.34 | 10.10 | 1,520,083 |
Apr 30, 2024 | 10.40 | 10.45 | 10.32 | 10.41 | 10.17 | 1,263,379 |
Apr 29, 2024 | 10.69 | 10.69 | 10.31 | 10.40 | 10.16 | 1,487,212 |
Apr 26, 2024 | 10.29 | 10.48 | 10.28 | 10.40 | 10.16 | 1,579,611 |
Apr 25, 2024 | 10.33 | 10.37 | 10.18 | 10.18 | 9.95 | 1,624,510 |
Apr 24, 2024 | 10.48 | 10.50 | 10.33 | 10.40 | 10.16 | 1,308,028 |
Apr 23, 2024 | 10.65 | 10.77 | 10.31 | 10.38 | 10.14 | 4,620,191 |
Apr 22, 2024 | 10.57 | 11.05 | 10.49 | 10.98 | 10.73 | 4,234,086 |
Apr 19, 2024 | 10.68 | 10.68 | 10.33 | 10.48 | 10.24 | 1,601,242 |
Apr 18, 2024 | 10.75 | 10.75 | 10.50 | 10.56 | 10.32 | 1,403,440 |
Apr 17, 2024 | 10.99 | 10.99 | 10.66 | 10.68 | 10.43 | 1,330,362 |
Apr 16, 2024 | 10.90 | 10.92 | 10.72 | 10.80 | 10.55 | 2,598,885 |
Apr 15, 2024 | 11.00 | 11.10 | 10.86 | 10.91 | 10.66 | 2,392,697 |
Apr 12, 2024 | 10.86 | 11.15 | 10.80 | 11.15 | 10.89 | 3,994,821 |
Apr 11, 2024 | 10.70 | 10.98 | 10.70 | 10.80 | 10.55 | 3,625,182 |
Apr 10, 2024 | 10.54 | 10.66 | 10.45 | 10.62 | 10.38 | 2,067,836 |
Apr 09, 2024 | 10.39 | 10.55 | 10.35 | 10.54 | 10.30 | 2,846,294 |
Apr 08, 2024 | 10.07 | 10.58 | 10.06 | 10.38 | 10.14 | 6,178,885 |
Apr 05, 2024 | 10.01 | 10.05 | 9.94 | 10.01 | 9.78 | 1,270,729 |
Apr 04, 2024 | 9.95 | 10.05 | 9.91 | 9.98 | 9.75 | 1,988,110 |
Apr 03, 2024 | 9.95 | 9.95 | 9.80 | 9.89 | 9.66 | 1,344,268 |
Apr 02, 2024 | 9.94 | 10.07 | 9.77 | 9.77 | 9.55 | 2,618,445 |
Mar 27, 2024 | 9.53 | 9.75 | 9.53 | 9.75 | 9.53 | 799,738 |
Mar 26, 2024 | 9.68 | 9.68 | 9.55 | 9.63 | 9.40 | 1,015,585 |
Mar 25, 2024 | 9.44 | 9.66 | 9.40 | 9.65 | 9.43 | 1,479,215 |
Mar 22, 2024 | 9.50 | 9.59 | 9.44 | 9.44 | 9.23 | 949,936 |
Mar 21, 2024 | 9.48 | 9.65 | 9.47 | 9.51 | 9.29 | 2,051,114 |
Mar 20, 2024 | 9.47 | 9.49 | 9.38 | 9.38 | 9.16 | 1,692,264 |
Mar 19, 2024 | 9.40 | 9.50 | 9.35 | 9.47 | 9.25 | 1,755,614 |
Mar 18, 2024 | 9.35 | 9.47 | 9.30 | 9.32 | 9.11 | 2,182,280 |
Mar 15, 2024 | 9.24 | 9.32 | 9.19 | 9.27 | 9.06 | 3,543,207 |
Mar 14, 2024 | 9.13 | 9.22 | 9.10 | 9.15 | 8.94 | 2,258,703 |
Mar 13, 2024 | 9.20 | 9.23 | 9.10 | 9.13 | 8.91 | 2,894,378 |
Mar 12, 2024 | 9.40 | 9.50 | 9.20 | 9.20 | 8.99 | 2,118,817 |
Mar 11, 2024 | 9.56 | 9.65 | 9.40 | 9.40 | 9.18 | 1,632,216 |
Mar 08, 2024 | 9.65 | 9.73 | 9.53 | 9.56 | 9.34 | 1,413,851 |
Mar 07, 2024 | 9.37 | 9.59 | 9.36 | 9.57 | 9.35 | 1,867,241 |
Mar 06, 2024 | 9.37 | 9.51 | 9.34 | 9.44 | 9.22 | 1,851,303 |
Mar 05, 2024 | 9.30 | 9.36 | 9.17 | 9.32 | 9.11 | 1,936,463 |
Mar 04, 2024 | 9.44 | 9.47 | 9.20 | 9.22 | 9.00 | 2,843,511 |
Mar 01, 2024 | 9.03 | 9.26 | 9.03 | 9.18 | 8.97 | 1,988,992 |
Feb 29, 2024 | 9.06 | 9.12 | 8.94 | 9.03 | 8.83 | 2,664,230 |
Feb 28, 2024 | 9.12 | 9.14 | 8.97 | 9.06 | 8.86 | 1,826,580 |
Feb 27, 2024 | 9.09 | 9.14 | 9.02 | 9.10 | 8.89 | 1,759,889 |
Feb 26, 2024 | 8.92 | 9.06 | 8.84 | 8.99 | 8.78 | 1,948,995 |
Feb 23, 2024 | 9.15 | 9.16 | 8.90 | 8.94 | 8.73 | 1,900,231 |
Feb 22, 2024 | 9.35 | 9.38 | 9.08 | 9.09 | 8.88 | 2,048,427 |
Feb 21, 2024 | 9.06 | 9.17 | 8.98 | 9.17 | 8.96 | 2,015,643 |
Feb 20, 2024 | 9.31 | 9.35 | 9.14 | 9.14 | 8.93 | 2,196,748 |
Feb 19, 2024 | 9.35 | 9.47 | 9.22 | 9.32 | 9.11 | 1,799,775 |
Feb 16, 2024 | 9.12 | 9.33 | 9.12 | 9.27 | 9.05 | 3,897,311 |
Feb 15, 2024 | 9.06 | 9.15 | 8.95 | 9.05 | 8.84 | 2,772,162 |
Feb 15, 2024 | 0.25 Dividend | |||||
Feb 14, 2024 | 9.23 | 9.36 | 9.13 | 9.03 | 8.58 | 2,745,579 |
Feb 13, 2024 | 9.60 | 9.65 | 9.23 | 9.23 | 8.77 | 3,703,456 |
Feb 12, 2024 | 9.10 | 9.70 | 8.90 | 9.57 | 9.09 | 8,445,414 |
Feb 09, 2024 | 9.10 | 9.15 | 8.98 | 9.02 | 8.56 | 3,210,384 |
Feb 08, 2024 | 8.95 | 9.02 | 8.72 | 9.02 | 8.57 | 4,354,986 |
Feb 07, 2024 | 9.14 | 9.14 | 8.77 | 8.80 | 8.35 | 3,460,606 |
Feb 06, 2024 | 8.99 | 9.08 | 8.90 | 9.03 | 8.58 | 2,653,927 |
Feb 05, 2024 | 9.10 | 9.12 | 8.86 | 8.86 | 8.42 | 2,722,704 |
Feb 02, 2024 | 9.09 | 9.13 | 8.95 | 9.06 | 8.61 | 3,951,691 |
Feb 01, 2024 | 9.30 | 9.33 | 9.19 | 9.20 | 8.74 | 1,221,951 |
Jan 31, 2024 | 9.40 | 9.42 | 9.16 | 9.30 | 8.83 | 3,128,488 |
Jan 30, 2024 | 9.57 | 9.58 | 9.34 | 9.35 | 8.88 | 2,670,624 |
Jan 29, 2024 | 9.41 | 9.61 | 9.41 | 9.50 | 9.02 | 2,460,023 |
Jan 26, 2024 | 9.35 | 9.39 | 9.30 | 9.39 | 8.92 | 1,627,453 |
Jan 25, 2024 | 9.38 | 9.44 | 9.23 | 9.30 | 8.83 | 1,845,288 |
Jan 24, 2024 | 9.34 | 9.41 | 9.26 | 9.34 | 8.87 | 2,135,385 |
Jan 23, 2024 | 9.35 | 9.38 | 9.13 | 9.29 | 8.83 | 2,568,454 |
Jan 22, 2024 | 9.20 | 9.34 | 9.13 | 9.21 | 8.75 | 1,497,809 |
Jan 19, 2024 | 9.39 | 9.40 | 9.18 | 9.18 | 8.72 | 2,423,646 |
Jan 18, 2024 | 9.50 | 9.52 | 9.28 | 9.28 | 8.82 | 3,240,056 |
Jan 17, 2024 | 9.70 | 9.70 | 9.40 | 9.43 | 8.96 | 3,570,442 |
Jan 16, 2024 | 9.76 | 9.91 | 9.68 | 9.85 | 9.36 | 1,650,128 |
Jan 15, 2024 | 10.00 | 10.00 | 9.81 | 9.81 | 9.32 | 2,234,874 |
Jan 12, 2024 | 9.90 | 10.12 | 9.90 | 10.04 | 9.54 | 2,349,125 |
Jan 11, 2024 | 9.90 | 9.97 | 9.69 | 9.79 | 9.30 | 2,997,621 |
Jan 10, 2024 | 9.70 | 9.85 | 9.58 | 9.77 | 9.29 | 2,606,544 |
Jan 09, 2024 | 9.70 | 9.76 | 9.59 | 9.65 | 9.17 | 1,322,381 |
Jan 08, 2024 | 9.98 | 9.98 | 9.61 | 9.66 | 9.18 | 2,105,831 |
Jan 05, 2024 | 10.15 | 10.15 | 9.88 | 9.88 | 9.39 | 2,265,163 |
Jan 04, 2024 | 10.12 | 10.23 | 10.07 | 10.08 | 9.58 | 1,422,687 |
Jan 03, 2024 | 10.06 | 10.08 | 9.91 | 10.06 | 9.56 | 1,983,696 |
Jan 02, 2024 | 10.08 | 10.22 | 10.06 | 10.14 | 9.63 | 1,377,183 |
Dec 29, 2023 | 10.10 | 10.15 | 10.07 | 10.07 | 9.57 | 1,633,135 |
Dec 28, 2023 | 10.30 | 10.30 | 10.16 | 10.17 | 9.66 | 1,018,446 |
Dec 27, 2023 | 10.21 | 10.35 | 10.20 | 10.31 | 9.79 | 1,758,320 |
Dec 22, 2023 | 10.02 | 10.19 | 10.02 | 10.19 | 9.68 | 1,525,480 |
Dec 21, 2023 | 9.97 | 10.09 | 9.93 | 10.07 | 9.57 | 1,761,668 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |