Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 9.54 | 9.60 | 9.50 | 9.53 | 9.53 | 14,582,300 |
Apr 18, 2024 | 9.55 | 9.64 | 9.43 | 9.54 | 9.54 | 22,639,400 |
Apr 17, 2024 | 9.61 | 9.64 | 9.50 | 9.55 | 9.55 | 23,210,400 |
Apr 16, 2024 | 9.68 | 9.70 | 9.56 | 9.59 | 9.59 | 21,501,400 |
Apr 15, 2024 | 9.89 | 9.92 | 9.66 | 9.73 | 9.73 | 20,823,100 |
Apr 12, 2024 | 9.97 | 9.98 | 9.86 | 9.90 | 9.90 | 12,322,000 |
Apr 11, 2024 | 9.98 | 10.04 | 9.90 | 10.01 | 10.01 | 18,931,300 |
Apr 10, 2024 | 10.20 | 10.21 | 9.95 | 10.01 | 10.01 | 18,577,000 |
Apr 09, 2024 | 10.11 | 10.25 | 10.10 | 10.21 | 10.21 | 11,269,100 |
Apr 08, 2024 | 10.02 | 10.16 | 9.99 | 10.10 | 10.10 | 20,111,600 |
Apr 05, 2024 | 10.06 | 10.08 | 9.91 | 9.99 | 9.99 | 17,702,500 |
Apr 04, 2024 | 10.20 | 10.31 | 10.00 | 10.05 | 10.05 | 22,398,900 |
Apr 03, 2024 | 10.18 | 10.22 | 10.06 | 10.18 | 10.18 | 14,824,100 |
Apr 02, 2024 | 10.20 | 10.23 | 10.11 | 10.18 | 10.18 | 16,861,800 |
Apr 01, 2024 | 10.50 | 10.55 | 10.17 | 10.22 | 10.22 | 16,297,100 |
Mar 28, 2024 | 10.50 | 10.53 | 10.38 | 10.50 | 10.50 | 16,530,900 |
Mar 27, 2024 | 10.39 | 10.49 | 10.29 | 10.48 | 10.48 | 12,344,100 |
Mar 26, 2024 | 10.23 | 10.39 | 10.22 | 10.39 | 10.39 | 15,244,700 |
Mar 25, 2024 | 10.32 | 10.32 | 10.21 | 10.25 | 10.25 | 18,163,600 |
Mar 22, 2024 | 10.45 | 10.49 | 10.30 | 10.35 | 10.35 | 11,735,700 |
Mar 22, 2024 | 0.07 Dividend | |||||
Mar 21, 2024 | 10.71 | 10.72 | 10.49 | 10.58 | 10.51 | 16,404,100 |
Mar 20, 2024 | 10.62 | 10.73 | 10.58 | 10.73 | 10.66 | 15,748,700 |
Mar 19, 2024 | 10.66 | 10.71 | 10.56 | 10.59 | 10.52 | 8,340,200 |
Mar 18, 2024 | 10.68 | 10.78 | 10.61 | 10.65 | 10.58 | 11,613,200 |
Mar 15, 2024 | 10.72 | 10.79 | 10.65 | 10.66 | 10.59 | 49,834,500 |
Mar 14, 2024 | 10.70 | 10.74 | 10.60 | 10.70 | 10.63 | 14,540,600 |
Mar 13, 2024 | 10.55 | 10.74 | 10.52 | 10.70 | 10.63 | 18,305,400 |
Mar 12, 2024 | 10.49 | 10.59 | 10.44 | 10.57 | 10.50 | 17,672,200 |
Mar 11, 2024 | 10.40 | 10.50 | 10.38 | 10.44 | 10.37 | 14,238,400 |
Mar 08, 2024 | 10.30 | 10.47 | 10.28 | 10.43 | 10.36 | 14,096,100 |
Mar 07, 2024 | 10.40 | 10.47 | 10.26 | 10.33 | 10.26 | 12,144,100 |
Mar 06, 2024 | 10.32 | 10.47 | 10.30 | 10.41 | 10.34 | 25,695,400 |
Mar 05, 2024 | 10.28 | 10.37 | 10.25 | 10.28 | 10.21 | 14,915,200 |
Mar 04, 2024 | 10.30 | 10.32 | 10.23 | 10.27 | 10.20 | 10,144,400 |
Mar 01, 2024 | 10.30 | 10.36 | 10.24 | 10.30 | 10.23 | 9,560,800 |
Mar 01, 2024 | 0.02353 Dividend | |||||
Feb 29, 2024 | 10.51 | 10.53 | 10.22 | 10.30 | 10.21 | 28,162,700 |
Feb 28, 2024 | 10.46 | 10.58 | 10.42 | 10.54 | 10.45 | 19,676,500 |
Feb 27, 2024 | 10.35 | 10.51 | 10.33 | 10.50 | 10.41 | 18,089,600 |
Feb 26, 2024 | 10.32 | 10.40 | 10.26 | 10.31 | 10.22 | 20,967,900 |
Feb 23, 2024 | 10.43 | 10.44 | 10.19 | 10.32 | 10.23 | 37,040,500 |
Feb 23, 2024 | 0.3005 Dividend | |||||
Feb 22, 2024 | 10.78 | 10.84 | 10.66 | 10.75 | 10.36 | 38,051,200 |
Feb 21, 2024 | 10.87 | 10.91 | 10.65 | 10.72 | 10.33 | 18,884,200 |
Feb 20, 2024 | 10.69 | 10.94 | 10.63 | 10.86 | 10.46 | 35,548,200 |
Feb 19, 2024 | 10.46 | 10.57 | 10.44 | 10.54 | 10.15 | 12,006,600 |
Feb 16, 2024 | 10.44 | 10.51 | 10.39 | 10.46 | 10.08 | 18,477,900 |
Feb 15, 2024 | 10.40 | 10.46 | 10.35 | 10.42 | 10.04 | 14,267,300 |
Feb 14, 2024 | 10.34 | 10.41 | 10.30 | 10.36 | 9.98 | 12,786,200 |
Feb 09, 2024 | 10.34 | 10.44 | 10.30 | 10.37 | 9.99 | 17,723,300 |
Feb 08, 2024 | 10.48 | 10.53 | 10.29 | 10.33 | 9.95 | 23,663,100 |
Feb 07, 2024 | 10.50 | 10.55 | 10.38 | 10.47 | 10.09 | 18,513,200 |
Feb 06, 2024 | 10.16 | 10.58 | 10.15 | 10.55 | 10.16 | 35,299,500 |
Feb 05, 2024 | 10.00 | 10.17 | 9.98 | 10.15 | 9.78 | 17,922,000 |
Feb 02, 2024 | 9.99 | 10.04 | 9.82 | 9.98 | 9.61 | 25,446,700 |
Feb 01, 2024 | 10.00 | 10.08 | 9.82 | 9.99 | 9.62 | 22,177,500 |
Jan 31, 2024 | 9.93 | 10.17 | 9.90 | 10.00 | 9.63 | 21,939,100 |
Jan 30, 2024 | 9.95 | 9.97 | 9.86 | 9.89 | 9.53 | 27,913,100 |
Jan 29, 2024 | 10.00 | 10.04 | 9.91 | 9.93 | 9.57 | 10,130,500 |
Jan 26, 2024 | 9.96 | 10.06 | 9.93 | 10.01 | 9.64 | 16,850,900 |
Jan 25, 2024 | 9.96 | 10.00 | 9.91 | 9.94 | 9.58 | 14,592,900 |
Jan 24, 2024 | 10.09 | 10.18 | 9.90 | 9.96 | 9.60 | 20,682,000 |
Jan 23, 2024 | 9.96 | 10.09 | 9.89 | 10.05 | 9.68 | 30,001,500 |
Jan 22, 2024 | 10.04 | 10.07 | 9.83 | 9.91 | 9.55 | 10,168,000 |
Jan 19, 2024 | 9.99 | 10.04 | 9.94 | 10.04 | 9.67 | 13,732,900 |
Jan 18, 2024 | 10.09 | 10.10 | 9.98 | 9.99 | 9.62 | 22,394,100 |
Jan 17, 2024 | 10.03 | 10.13 | 10.02 | 10.08 | 9.71 | 20,677,200 |
Jan 16, 2024 | 10.15 | 10.19 | 10.05 | 10.05 | 9.68 | 27,879,100 |
Jan 15, 2024 | 10.15 | 10.22 | 10.10 | 10.22 | 9.85 | 9,958,800 |
Jan 12, 2024 | 10.08 | 10.18 | 10.00 | 10.15 | 9.78 | 13,867,400 |
Jan 11, 2024 | 10.11 | 10.18 | 10.04 | 10.10 | 9.73 | 13,242,500 |
Jan 10, 2024 | 10.20 | 10.22 | 10.11 | 10.15 | 9.78 | 9,474,800 |
Jan 09, 2024 | 10.13 | 10.21 | 10.06 | 10.18 | 9.81 | 13,708,500 |
Jan 08, 2024 | 10.23 | 10.25 | 10.13 | 10.16 | 9.79 | 15,826,100 |
Jan 05, 2024 | 10.02 | 10.29 | 10.00 | 10.23 | 9.86 | 27,054,600 |
Jan 04, 2024 | 10.15 | 10.18 | 9.96 | 10.02 | 9.65 | 25,078,600 |
Jan 03, 2024 | 10.15 | 10.25 | 10.12 | 10.15 | 9.78 | 18,182,000 |
Jan 02, 2024 | 10.31 | 10.32 | 10.13 | 10.17 | 9.80 | 16,813,400 |
Dec 28, 2023 | 10.36 | 10.40 | 10.30 | 10.37 | 9.99 | 23,414,900 |
Dec 27, 2023 | 10.25 | 10.40 | 10.23 | 10.36 | 9.98 | 19,380,500 |
Dec 26, 2023 | 10.25 | 10.29 | 10.19 | 10.28 | 9.90 | 13,047,500 |
Dec 22, 2023 | 10.12 | 10.25 | 10.10 | 10.25 | 9.87 | 13,166,900 |
Dec 21, 2023 | 10.06 | 10.13 | 10.02 | 10.10 | 9.73 | 12,638,200 |
Dec 20, 2023 | 10.09 | 10.13 | 10.00 | 10.02 | 9.65 | 17,405,900 |
Dec 19, 2023 | 10.11 | 10.18 | 10.05 | 10.12 | 9.75 | 20,499,300 |
Dec 19, 2023 | 0.0794 Dividend | |||||
Dec 18, 2023 | 10.15 | 10.20 | 10.05 | 10.14 | 9.69 | 26,597,900 |
Dec 15, 2023 | 10.15 | 10.19 | 9.98 | 10.14 | 9.69 | 62,259,900 |
Dec 14, 2023 | 10.12 | 10.16 | 10.02 | 10.13 | 9.68 | 25,168,700 |
Dec 13, 2023 | 9.72 | 10.12 | 9.69 | 10.01 | 9.57 | 30,166,300 |
Dec 12, 2023 | 9.77 | 9.79 | 9.69 | 9.72 | 9.29 | 10,793,400 |
Dec 11, 2023 | 9.80 | 9.83 | 9.72 | 9.77 | 9.34 | 14,131,100 |
Dec 08, 2023 | 9.73 | 9.86 | 9.67 | 9.86 | 9.42 | 14,434,100 |
Dec 07, 2023 | 9.67 | 9.73 | 9.64 | 9.73 | 9.30 | 11,717,000 |
Dec 06, 2023 | 9.85 | 9.88 | 9.61 | 9.65 | 9.22 | 16,421,900 |
Dec 05, 2023 | 9.74 | 9.87 | 9.70 | 9.83 | 9.40 | 18,909,200 |
Dec 04, 2023 | 9.74 | 9.82 | 9.69 | 9.74 | 9.31 | 16,317,600 |
Dec 01, 2023 | 9.73 | 9.75 | 9.64 | 9.75 | 9.32 | 26,585,200 |
Dec 01, 2023 | 0.02353 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |