Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 9.68 | 9.73 | 9.67 | 9.70 | 9.70 | 277,614 |
Jun 27, 2024 | 9.62 | 9.67 | 9.62 | 9.64 | 9.64 | 97,093 |
Jun 26, 2024 | 9.64 | 9.65 | 9.60 | 9.61 | 9.61 | 226,098 |
Jun 25, 2024 | 9.60 | 9.62 | 9.60 | 9.62 | 9.62 | 34,322 |
Jun 24, 2024 | 9.64 | 9.65 | 9.63 | 9.66 | 9.66 | 18,093 |
Jun 21, 2024 | 9.64 | 9.64 | 9.61 | 9.62 | 9.62 | 43,212 |
Jun 20, 2024 | 9.71 | 9.71 | 9.67 | 9.67 | 9.67 | 124,150 |
Jun 19, 2024 | 9.67 | 9.67 | 9.66 | 9.66 | 9.66 | 42,784 |
Jun 18, 2024 | 9.63 | 9.64 | 9.61 | 9.63 | 9.63 | 49,566 |
Jun 17, 2024 | 9.57 | 9.57 | 9.54 | 9.57 | 9.57 | 34,290 |
Jun 14, 2024 | 9.55 | 9.55 | 9.50 | 9.53 | 9.53 | 47,097 |
Jun 13, 2024 | 9.55 | 9.60 | 9.53 | 9.54 | 9.54 | 3,247,287 |
Jun 13, 2024 | 0.0522 Dividend | |||||
Jun 12, 2024 | 9.51 | 9.63 | 9.50 | 9.62 | 9.57 | 52,284 |
Jun 11, 2024 | 9.48 | 9.48 | 9.45 | 9.46 | 9.41 | 35,896 |
Jun 10, 2024 | 9.44 | 9.47 | 9.42 | 9.46 | 9.40 | 50,609 |
Jun 07, 2024 | 9.47 | 9.47 | 9.46 | 9.46 | 9.41 | 34,552 |
Jun 06, 2024 | 9.46 | 9.47 | 9.45 | 9.46 | 9.41 | 8,415 |
Jun 05, 2024 | 9.36 | 9.41 | 9.36 | 9.42 | 9.37 | 37,812 |
Jun 04, 2024 | 9.29 | 9.34 | 9.29 | 9.31 | 9.25 | 105,254 |
Jun 03, 2024 | 9.36 | 9.37 | 9.31 | 9.31 | 9.26 | 126,119 |
May 31, 2024 | 9.25 | 9.30 | 9.22 | 9.22 | 9.17 | 452,908 |
May 30, 2024 | 9.27 | 9.30 | 9.27 | 9.30 | 9.25 | 10,782 |
May 29, 2024 | 9.35 | 9.37 | 9.32 | 9.34 | 9.29 | 42,211 |
May 28, 2024 | 9.42 | 9.43 | 9.40 | 9.40 | 9.35 | 13,215 |
May 24, 2024 | 9.35 | 9.40 | 9.35 | 9.40 | 9.35 | 23,796 |
May 23, 2024 | 9.47 | 9.48 | 9.41 | 9.43 | 9.38 | 44,974 |
May 22, 2024 | 9.44 | 9.45 | 9.43 | 9.44 | 9.39 | 7,846 |
May 21, 2024 | 9.43 | 9.43 | 9.41 | 9.43 | 9.38 | 30,470 |
May 20, 2024 | 9.42 | 9.45 | 9.42 | 9.45 | 9.40 | 1,908 |
May 17, 2024 | 9.41 | 9.42 | 9.40 | 9.40 | 9.35 | 109,581 |
May 16, 2024 | 9.44 | 9.45 | 9.42 | 9.45 | 9.40 | 48,526 |
May 15, 2024 | 9.31 | 9.36 | 9.31 | 9.40 | 9.35 | 16,436 |
May 14, 2024 | 9.26 | 9.28 | 9.23 | 9.27 | 9.22 | 19,604 |
May 13, 2024 | 9.27 | 9.29 | 9.26 | 9.26 | 9.21 | 87,733 |
May 10, 2024 | 9.26 | 9.29 | 9.24 | 9.25 | 9.20 | 85,492 |
May 09, 2024 | 9.17 | 9.22 | 9.16 | 9.22 | 9.17 | 11,336 |
May 08, 2024 | 9.18 | 9.19 | 9.16 | 9.18 | 9.13 | 25,064 |
May 07, 2024 | 9.16 | 9.20 | 9.16 | 9.20 | 9.15 | 540,754 |
May 03, 2024 | 8.99 | 9.08 | 8.99 | 9.05 | 9.00 | 148,529 |
May 02, 2024 | 8.92 | 8.95 | 8.90 | 8.92 | 8.87 | 114,029 |
May 01, 2024 | 8.89 | 8.89 | 8.87 | 8.89 | 8.84 | 66,276 |
Apr 30, 2024 | 9.04 | 9.04 | 8.99 | 9.00 | 8.95 | 721,131 |
Apr 29, 2024 | 9.04 | 9.06 | 9.03 | 9.03 | 8.98 | 336,314 |
Apr 26, 2024 | 9.00 | 9.03 | 8.97 | 9.02 | 8.97 | 107,053 |
Apr 25, 2024 | 8.93 | 8.93 | 8.85 | 8.86 | 8.82 | 240,736 |
Apr 24, 2024 | 9.00 | 9.00 | 8.95 | 8.97 | 8.92 | 1,943,421 |
Apr 23, 2024 | 8.86 | 8.94 | 8.86 | 8.96 | 8.91 | 15,456 |
Apr 22, 2024 | 8.82 | 8.83 | 8.79 | 8.80 | 8.75 | 98,509 |
Apr 19, 2024 | 8.81 | 8.86 | 8.81 | 8.83 | 8.78 | 175,516 |
Apr 18, 2024 | 8.91 | 8.94 | 8.86 | 8.92 | 8.87 | 563,694 |
Apr 17, 2024 | 8.94 | 8.98 | 8.90 | 8.90 | 8.85 | 139,012 |
Apr 16, 2024 | 8.94 | 8.99 | 8.92 | 8.95 | 8.90 | 238,662 |
Apr 15, 2024 | 9.11 | 9.15 | 9.07 | 9.09 | 9.04 | 272,062 |
Apr 12, 2024 | 9.20 | 9.20 | 9.12 | 9.12 | 9.07 | 87,229 |
Apr 11, 2024 | 9.15 | 9.16 | 9.10 | 9.13 | 9.08 | 265,496 |
Apr 10, 2024 | 9.27 | 9.27 | 9.11 | 9.14 | 9.09 | 146,482 |
Apr 09, 2024 | 9.24 | 9.27 | 9.18 | 9.19 | 9.14 | 31,905 |
Apr 08, 2024 | 9.22 | 9.25 | 9.21 | 9.24 | 9.19 | 34,978 |
Apr 05, 2024 | 9.15 | 9.22 | 9.15 | 9.22 | 9.17 | 116,853 |
Apr 04, 2024 | 9.28 | 9.32 | 9.28 | 9.31 | 9.26 | 37,744 |
Apr 03, 2024 | 9.23 | 9.27 | 9.23 | 9.28 | 9.23 | 30,064 |
Apr 02, 2024 | 9.30 | 9.32 | 9.21 | 9.23 | 9.18 | 175,437 |
Mar 28, 2024 | 9.33 | 9.35 | 9.32 | 9.34 | 9.29 | 158,392 |
Mar 27, 2024 | 9.32 | 9.32 | 9.27 | 9.28 | 9.23 | 189,845 |
Mar 26, 2024 | 9.31 | 9.31 | 9.30 | 9.30 | 9.25 | 15,987 |
Mar 25, 2024 | 9.30 | 9.30 | 9.28 | 9.29 | 9.24 | 292,115 |
Mar 22, 2024 | 9.34 | 9.34 | 9.30 | 9.31 | 9.25 | 607,904 |
Mar 21, 2024 | 9.35 | 9.36 | 9.32 | 9.35 | 9.30 | 25,698 |
Mar 20, 2024 | 9.21 | 9.21 | 9.20 | 9.21 | 9.16 | 4,906 |
Mar 19, 2024 | 9.16 | 9.19 | 9.13 | 9.18 | 9.13 | 69,880 |
Mar 18, 2024 | 9.14 | 9.20 | 9.14 | 9.19 | 9.14 | 15,500 |
Mar 15, 2024 | 9.18 | 9.19 | 9.10 | 9.10 | 9.05 | 426,844 |
Mar 14, 2024 | 9.25 | 9.25 | 9.17 | 9.18 | 9.13 | 15,826 |
Mar 13, 2024 | 9.25 | 9.25 | 9.22 | 9.22 | 9.17 | 25,924 |
Mar 12, 2024 | 9.16 | 9.23 | 9.16 | 9.21 | 9.16 | 14,732 |
Mar 11, 2024 | 9.13 | 9.14 | 9.09 | 9.12 | 9.07 | 92,064 |
Mar 08, 2024 | 9.22 | 9.25 | 9.19 | 9.20 | 9.15 | 1,028,836 |
Mar 07, 2024 | 9.09 | 9.20 | 9.09 | 9.19 | 9.14 | 26,713 |
Mar 06, 2024 | 9.10 | 9.14 | 9.10 | 9.13 | 9.08 | 110,478 |
Mar 05, 2024 | 9.14 | 9.14 | 9.08 | 9.08 | 9.03 | 47,110 |
Mar 04, 2024 | 9.17 | 9.17 | 9.15 | 9.16 | 9.11 | 72,752 |
Mar 01, 2024 | 9.11 | 9.13 | 9.08 | 9.13 | 9.08 | 262,609 |
Feb 29, 2024 | 9.02 | 9.09 | 9.01 | 9.06 | 9.01 | 1,983 |
Feb 28, 2024 | 9.04 | 9.05 | 9.02 | 9.05 | 9.00 | 267,331 |
Feb 27, 2024 | 9.05 | 9.05 | 9.03 | 9.04 | 8.99 | 40,507 |
Feb 26, 2024 | 9.06 | 9.08 | 9.06 | 9.06 | 9.01 | 32,445 |
Feb 23, 2024 | 9.07 | 9.11 | 9.06 | 9.09 | 9.04 | 640,353 |
Feb 22, 2024 | 8.99 | 9.04 | 8.85 | 9.03 | 8.98 | 1,348,844 |
Feb 21, 2024 | 8.85 | 8.86 | 8.85 | 8.85 | 8.80 | 22,106 |
Feb 20, 2024 | 8.90 | 8.91 | 8.86 | 8.88 | 8.83 | 63,931 |
Feb 19, 2024 | 8.93 | 8.94 | 8.93 | 8.94 | 8.89 | 6,956 |
Feb 16, 2024 | 8.99 | 9.00 | 8.93 | 8.98 | 8.93 | 67,931 |
Feb 15, 2024 | 8.95 | 8.95 | 8.93 | 8.94 | 8.89 | 90,441 |
Feb 14, 2024 | 8.87 | 8.88 | 8.86 | 8.88 | 8.83 | 19,693 |
Feb 13, 2024 | 8.94 | 8.97 | 8.83 | 8.87 | 8.82 | 475,683 |
Feb 12, 2024 | 8.97 | 8.98 | 8.97 | 9.00 | 8.95 | 29,576 |
Feb 09, 2024 | 8.92 | 8.97 | 8.92 | 8.94 | 8.90 | 89,645 |
Feb 08, 2024 | 8.90 | 8.91 | 8.89 | 8.90 | 8.85 | 729,027 |
Feb 07, 2024 | 8.83 | 8.90 | 8.82 | 8.88 | 8.83 | 1,741,758 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |