Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 12.30 | 12.50 | 12.23 | 12.25 | 12.25 | 8,373,419 |
Apr 17, 2024 | 12.33 | 12.50 | 12.27 | 12.27 | 12.27 | 5,260,500 |
Apr 16, 2024 | 12.39 | 12.40 | 11.97 | 12.29 | 12.29 | 4,441,600 |
Apr 15, 2024 | 12.69 | 12.82 | 12.41 | 12.42 | 12.42 | 6,032,600 |
Apr 12, 2024 | 12.80 | 13.06 | 12.64 | 12.71 | 12.71 | 5,732,100 |
Apr 11, 2024 | 12.81 | 12.88 | 12.55 | 12.80 | 12.80 | 4,865,100 |
Apr 10, 2024 | 12.83 | 12.98 | 12.73 | 12.78 | 12.78 | 8,038,700 |
Apr 09, 2024 | 12.55 | 12.91 | 12.55 | 12.87 | 12.87 | 8,249,000 |
Apr 08, 2024 | 12.34 | 12.55 | 12.32 | 12.55 | 12.55 | 8,351,300 |
Apr 05, 2024 | 12.44 | 12.45 | 12.27 | 12.31 | 12.31 | 5,518,900 |
Apr 04, 2024 | 12.63 | 12.76 | 12.42 | 12.46 | 12.46 | 9,329,900 |
Apr 03, 2024 | 12.39 | 12.57 | 12.39 | 12.56 | 12.56 | 7,748,400 |
Apr 02, 2024 | 12.41 | 12.54 | 12.31 | 12.42 | 12.42 | 6,126,400 |
Apr 01, 2024 | 12.50 | 12.66 | 12.41 | 12.53 | 12.53 | 10,141,200 |
Mar 28, 2024 | 12.21 | 12.68 | 12.20 | 12.49 | 12.49 | 10,419,800 |
Mar 27, 2024 | 11.81 | 12.22 | 11.73 | 12.22 | 12.22 | 10,076,000 |
Mar 26, 2024 | 11.77 | 11.91 | 11.72 | 11.79 | 11.79 | 9,049,500 |
Mar 25, 2024 | 11.61 | 11.80 | 11.60 | 11.75 | 11.75 | 6,605,900 |
Mar 22, 2024 | 11.47 | 11.59 | 11.45 | 11.58 | 11.58 | 5,201,500 |
Mar 21, 2024 | 11.31 | 11.54 | 11.30 | 11.43 | 11.43 | 7,321,500 |
Mar 20, 2024 | 11.10 | 11.33 | 11.06 | 11.31 | 11.31 | 6,756,800 |
Mar 19, 2024 | 11.07 | 11.23 | 11.02 | 11.12 | 11.12 | 11,632,600 |
Mar 18, 2024 | 11.08 | 11.23 | 11.04 | 11.06 | 11.06 | 9,392,300 |
Mar 15, 2024 | 11.22 | 11.29 | 10.93 | 11.08 | 11.08 | 16,383,100 |
Mar 14, 2024 | 11.32 | 11.41 | 11.08 | 11.22 | 11.22 | 15,613,900 |
Mar 13, 2024 | 11.30 | 11.51 | 11.30 | 11.34 | 11.34 | 15,387,900 |
Mar 12, 2024 | 11.47 | 11.48 | 11.08 | 11.39 | 11.39 | 21,834,600 |
Mar 11, 2024 | 11.59 | 11.71 | 11.14 | 11.32 | 11.32 | 50,930,500 |
Mar 08, 2024 | 11.13 | 11.21 | 11.07 | 11.15 | 11.15 | 2,385,600 |
Mar 07, 2024 | 11.11 | 11.18 | 11.06 | 11.08 | 11.08 | 2,866,400 |
Mar 06, 2024 | 11.01 | 11.17 | 10.96 | 11.10 | 11.10 | 4,330,200 |
Mar 05, 2024 | 10.68 | 11.11 | 10.68 | 10.91 | 10.91 | 4,020,700 |
Mar 04, 2024 | 10.71 | 10.78 | 10.67 | 10.71 | 10.71 | 2,027,400 |
Mar 01, 2024 | 10.74 | 10.78 | 10.64 | 10.70 | 10.70 | 3,205,700 |
Feb 29, 2024 | 10.53 | 10.78 | 10.48 | 10.69 | 10.69 | 5,256,600 |
Feb 28, 2024 | 10.43 | 10.53 | 10.36 | 10.42 | 10.42 | 2,414,900 |
Feb 27, 2024 | 10.50 | 10.54 | 10.39 | 10.42 | 10.42 | 2,862,700 |
Feb 26, 2024 | 10.54 | 10.66 | 10.38 | 10.44 | 10.44 | 3,240,100 |
Feb 23, 2024 | 10.53 | 10.61 | 10.38 | 10.48 | 10.48 | 3,125,500 |
Feb 22, 2024 | 10.53 | 10.63 | 10.38 | 10.59 | 10.59 | 4,404,400 |
Feb 21, 2024 | 10.38 | 10.77 | 10.32 | 10.63 | 10.63 | 6,343,800 |
Feb 20, 2024 | 10.53 | 10.95 | 10.34 | 10.50 | 10.50 | 6,659,900 |
Feb 16, 2024 | 10.39 | 10.69 | 10.33 | 10.53 | 10.53 | 4,567,300 |
Feb 15, 2024 | 9.92 | 10.49 | 9.92 | 10.46 | 10.46 | 6,242,400 |
Feb 14, 2024 | 10.08 | 10.14 | 9.91 | 9.93 | 9.93 | 4,401,900 |
Feb 13, 2024 | 10.10 | 10.13 | 9.97 | 9.97 | 9.97 | 5,239,100 |
Feb 12, 2024 | 10.18 | 10.30 | 10.17 | 10.25 | 10.25 | 3,397,000 |
Feb 09, 2024 | 10.28 | 10.37 | 10.15 | 10.18 | 10.18 | 4,221,300 |
Feb 08, 2024 | 10.11 | 10.24 | 10.04 | 10.23 | 10.23 | 3,397,800 |
Feb 07, 2024 | 10.14 | 10.18 | 10.07 | 10.12 | 10.12 | 2,141,100 |
Feb 06, 2024 | 10.03 | 10.21 | 9.98 | 10.13 | 10.13 | 3,277,100 |
Feb 05, 2024 | 10.10 | 10.15 | 9.93 | 10.03 | 10.03 | 3,653,900 |
Feb 05, 2024 | 0.15 Dividend | |||||
Feb 02, 2024 | 10.41 | 10.46 | 10.20 | 10.35 | 10.20 | 4,411,200 |
Feb 01, 2024 | 10.22 | 10.53 | 10.22 | 10.48 | 10.33 | 4,656,800 |
Jan 31, 2024 | 10.40 | 10.43 | 10.16 | 10.19 | 10.04 | 4,778,300 |
Jan 30, 2024 | 10.39 | 10.46 | 10.26 | 10.38 | 10.23 | 6,823,700 |
Jan 29, 2024 | 10.59 | 10.67 | 10.35 | 10.50 | 10.35 | 2,989,600 |
Jan 26, 2024 | 10.53 | 10.75 | 10.51 | 10.61 | 10.46 | 4,797,100 |
Jan 25, 2024 | 10.69 | 10.69 | 10.48 | 10.50 | 10.35 | 4,529,700 |
Jan 24, 2024 | 10.70 | 10.70 | 10.50 | 10.53 | 10.38 | 2,286,500 |
Jan 23, 2024 | 10.65 | 10.70 | 10.51 | 10.60 | 10.45 | 1,872,800 |
Jan 22, 2024 | 10.42 | 10.70 | 10.39 | 10.63 | 10.48 | 3,443,300 |
Jan 19, 2024 | 10.25 | 10.37 | 10.18 | 10.35 | 10.20 | 2,556,000 |
Jan 18, 2024 | 10.31 | 10.35 | 10.18 | 10.26 | 10.11 | 2,079,400 |
Jan 17, 2024 | 10.42 | 10.55 | 10.29 | 10.30 | 10.15 | 2,889,800 |
Jan 16, 2024 | 10.82 | 10.83 | 10.52 | 10.55 | 10.40 | 6,339,500 |
Jan 12, 2024 | 10.88 | 11.00 | 10.81 | 10.91 | 10.75 | 3,619,600 |
Jan 11, 2024 | 10.79 | 10.85 | 10.70 | 10.74 | 10.58 | 3,069,600 |
Jan 10, 2024 | 10.73 | 10.88 | 10.67 | 10.81 | 10.65 | 5,509,200 |
Jan 09, 2024 | 10.65 | 10.77 | 10.57 | 10.72 | 10.56 | 4,082,800 |
Jan 08, 2024 | 10.56 | 10.76 | 10.41 | 10.72 | 10.56 | 3,611,100 |
Jan 05, 2024 | 10.32 | 10.71 | 10.30 | 10.67 | 10.52 | 4,283,200 |
Jan 04, 2024 | 10.45 | 10.64 | 10.32 | 10.35 | 10.20 | 3,653,200 |
Jan 03, 2024 | 10.16 | 10.30 | 10.11 | 10.28 | 10.13 | 2,928,900 |
Jan 02, 2024 | 10.19 | 10.39 | 10.18 | 10.26 | 10.11 | 3,842,300 |
Dec 29, 2023 | 10.18 | 10.23 | 10.09 | 10.18 | 10.03 | 2,583,200 |
Dec 28, 2023 | 10.21 | 10.31 | 10.14 | 10.19 | 10.04 | 1,935,500 |
Dec 27, 2023 | 10.32 | 10.35 | 10.22 | 10.25 | 10.10 | 2,017,000 |
Dec 26, 2023 | 10.25 | 10.38 | 10.18 | 10.34 | 10.19 | 2,091,500 |
Dec 22, 2023 | 10.19 | 10.33 | 10.14 | 10.19 | 10.04 | 2,249,300 |
Dec 21, 2023 | 10.14 | 10.17 | 10.02 | 10.17 | 10.02 | 2,336,900 |
Dec 20, 2023 | 10.22 | 10.36 | 10.04 | 10.06 | 9.91 | 2,858,800 |
Dec 19, 2023 | 10.15 | 10.34 | 10.09 | 10.23 | 10.08 | 3,579,800 |
Dec 18, 2023 | 10.08 | 10.21 | 10.02 | 10.14 | 9.99 | 4,051,800 |
Dec 15, 2023 | 10.10 | 10.10 | 9.88 | 10.00 | 9.86 | 5,969,700 |
Dec 14, 2023 | 10.07 | 10.14 | 9.86 | 10.06 | 9.91 | 4,906,600 |
Dec 13, 2023 | 9.78 | 9.97 | 9.63 | 9.94 | 9.80 | 5,540,700 |
Dec 12, 2023 | 9.77 | 9.87 | 9.61 | 9.80 | 9.66 | 4,876,200 |
Dec 11, 2023 | 9.96 | 9.99 | 9.77 | 9.82 | 9.68 | 2,867,000 |
Dec 08, 2023 | 9.78 | 10.05 | 9.72 | 9.99 | 9.85 | 3,371,700 |
Dec 07, 2023 | 9.95 | 9.97 | 9.70 | 9.79 | 9.65 | 3,176,800 |
Dec 06, 2023 | 10.05 | 10.14 | 9.83 | 9.85 | 9.71 | 4,286,900 |
Dec 05, 2023 | 10.09 | 10.11 | 9.91 | 10.06 | 9.91 | 3,723,100 |
Dec 04, 2023 | 10.19 | 10.32 | 9.92 | 10.06 | 9.91 | 5,719,400 |
Dec 01, 2023 | 9.34 | 10.47 | 9.32 | 10.43 | 10.28 | 15,652,600 |
Nov 30, 2023 | 9.22 | 9.43 | 9.19 | 9.38 | 9.24 | 4,806,500 |
Nov 29, 2023 | 9.08 | 9.22 | 9.04 | 9.14 | 9.01 | 4,014,800 |
Nov 28, 2023 | 9.10 | 9.10 | 8.99 | 9.03 | 8.90 | 2,477,200 |
Nov 27, 2023 | 9.12 | 9.14 | 9.04 | 9.11 | 8.98 | 2,347,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |