Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 9.87 | 10.02 | 9.87 | 9.97 | 9.97 | 2,048,831 |
May 07, 2024 | 9.82 | 9.90 | 9.82 | 9.84 | 9.84 | 898,466 |
May 06, 2024 | 9.80 | 9.86 | 9.73 | 9.81 | 9.81 | 962,497 |
May 03, 2024 | 9.64 | 9.86 | 9.63 | 9.79 | 9.79 | 1,995,078 |
May 02, 2024 | 9.57 | 9.67 | 9.57 | 9.60 | 9.60 | 2,461,911 |
Apr 30, 2024 | 9.60 | 9.65 | 9.53 | 9.57 | 9.57 | 2,065,516 |
Apr 30, 2024 | 0.25 Dividend | |||||
Apr 29, 2024 | 9.84 | 9.88 | 9.71 | 9.84 | 9.59 | 2,882,167 |
Apr 26, 2024 | 9.84 | 9.95 | 9.84 | 9.85 | 9.60 | 2,102,794 |
Apr 25, 2024 | 9.94 | 9.95 | 9.71 | 9.76 | 9.52 | 2,032,926 |
Apr 24, 2024 | 10.06 | 10.10 | 9.90 | 9.95 | 9.70 | 1,674,387 |
Apr 23, 2024 | 10.01 | 10.05 | 10.00 | 10.02 | 9.77 | 1,397,179 |
Apr 22, 2024 | 9.94 | 10.06 | 9.90 | 9.95 | 9.70 | 1,136,042 |
Apr 19, 2024 | 9.79 | 9.91 | 9.79 | 9.90 | 9.64 | 1,754,723 |
Apr 18, 2024 | 9.79 | 9.88 | 9.79 | 9.85 | 9.60 | 1,668,354 |
Apr 17, 2024 | 9.71 | 9.86 | 9.70 | 9.77 | 9.52 | 1,800,272 |
Apr 16, 2024 | 9.83 | 9.89 | 9.67 | 9.73 | 9.48 | 2,578,109 |
Apr 15, 2024 | 9.92 | 10.02 | 9.91 | 9.93 | 9.68 | 1,063,975 |
Apr 12, 2024 | 10.06 | 10.06 | 9.88 | 9.93 | 9.68 | 1,726,057 |
Apr 11, 2024 | 9.87 | 10.01 | 9.87 | 9.99 | 9.73 | 2,168,197 |
Apr 10, 2024 | 9.94 | 9.96 | 9.79 | 9.88 | 9.63 | 2,283,052 |
Apr 09, 2024 | 9.97 | 10.01 | 9.92 | 9.92 | 9.67 | 2,907,146 |
Apr 08, 2024 | 9.99 | 10.01 | 9.91 | 10.00 | 9.75 | 1,754,145 |
Apr 05, 2024 | 10.08 | 10.08 | 9.99 | 10.02 | 9.77 | 2,099,755 |
Apr 04, 2024 | 10.19 | 10.28 | 10.15 | 10.18 | 9.92 | 1,427,309 |
Apr 03, 2024 | 9.97 | 10.31 | 9.97 | 10.18 | 9.92 | 2,940,989 |
Apr 02, 2024 | 10.06 | 10.16 | 9.96 | 9.97 | 9.72 | 2,682,682 |
Mar 28, 2024 | 10.05 | 10.14 | 9.97 | 10.10 | 9.84 | 2,403,662 |
Mar 27, 2024 | 9.96 | 10.05 | 9.95 | 10.04 | 9.78 | 3,009,208 |
Mar 26, 2024 | 9.97 | 10.01 | 9.94 | 9.96 | 9.70 | 1,705,375 |
Mar 25, 2024 | 9.98 | 9.99 | 9.91 | 9.97 | 9.71 | 1,730,447 |
Mar 22, 2024 | 9.92 | 10.06 | 9.92 | 10.01 | 9.75 | 2,329,105 |
Mar 21, 2024 | 10.00 | 10.03 | 9.90 | 9.91 | 9.65 | 2,551,072 |
Mar 20, 2024 | 9.90 | 10.01 | 9.89 | 9.96 | 9.71 | 1,839,923 |
Mar 19, 2024 | 9.92 | 9.98 | 9.89 | 9.92 | 9.67 | 1,771,257 |
Mar 18, 2024 | 9.97 | 10.03 | 9.91 | 9.94 | 9.69 | 1,889,962 |
Mar 15, 2024 | 9.98 | 10.05 | 9.89 | 9.97 | 9.72 | 5,794,745 |
Mar 14, 2024 | 9.79 | 10.03 | 9.76 | 10.02 | 9.77 | 2,485,139 |
Mar 13, 2024 | 10.00 | 10.00 | 9.79 | 9.79 | 9.54 | 2,733,392 |
Mar 12, 2024 | 9.99 | 10.00 | 9.86 | 9.98 | 9.73 | 4,048,211 |
Mar 11, 2024 | 9.98 | 10.02 | 9.82 | 10.00 | 9.74 | 3,614,696 |
Mar 08, 2024 | 10.25 | 10.25 | 9.77 | 10.02 | 9.76 | 4,360,479 |
Mar 07, 2024 | 10.16 | 10.34 | 10.11 | 10.25 | 9.99 | 2,260,290 |
Mar 06, 2024 | 10.39 | 10.40 | 10.19 | 10.19 | 9.94 | 2,871,671 |
Mar 05, 2024 | 10.35 | 10.45 | 10.31 | 10.36 | 10.10 | 1,589,500 |
Mar 04, 2024 | 10.47 | 10.49 | 10.31 | 10.36 | 10.10 | 2,088,851 |
Mar 01, 2024 | 10.39 | 10.48 | 10.35 | 10.47 | 10.20 | 1,621,966 |
Feb 29, 2024 | 10.25 | 10.48 | 10.22 | 10.33 | 10.07 | 3,319,175 |
Feb 28, 2024 | 10.14 | 10.22 | 10.13 | 10.21 | 9.95 | 1,747,622 |
Feb 27, 2024 | 10.15 | 10.23 | 10.10 | 10.15 | 9.89 | 1,147,013 |
Feb 26, 2024 | 10.21 | 10.23 | 10.10 | 10.14 | 9.88 | 1,276,364 |
Feb 23, 2024 | 10.30 | 10.31 | 10.19 | 10.23 | 9.97 | 1,554,663 |
Feb 22, 2024 | 10.22 | 10.35 | 10.20 | 10.27 | 10.01 | 1,604,492 |
Feb 21, 2024 | 10.23 | 10.30 | 10.19 | 10.19 | 9.94 | 1,302,089 |
Feb 20, 2024 | 10.23 | 10.23 | 10.14 | 10.23 | 9.97 | 1,417,620 |
Feb 19, 2024 | 10.28 | 10.30 | 10.15 | 10.23 | 9.97 | 1,111,074 |
Feb 16, 2024 | 10.36 | 10.39 | 10.30 | 10.31 | 10.04 | 1,206,569 |
Feb 15, 2024 | 10.42 | 10.42 | 10.28 | 10.32 | 10.06 | 1,604,082 |
Feb 14, 2024 | 10.28 | 10.41 | 10.28 | 10.35 | 10.09 | 1,467,278 |
Feb 13, 2024 | 10.48 | 10.48 | 10.25 | 10.30 | 10.04 | 1,481,386 |
Feb 12, 2024 | 10.40 | 10.44 | 10.34 | 10.44 | 10.18 | 1,282,175 |
Feb 09, 2024 | 10.23 | 10.34 | 10.19 | 10.32 | 10.06 | 2,110,501 |
Feb 08, 2024 | 10.23 | 10.28 | 10.15 | 10.17 | 9.91 | 1,376,390 |
Feb 07, 2024 | 10.30 | 10.37 | 10.23 | 10.23 | 9.97 | 1,760,318 |
Feb 06, 2024 | 10.31 | 10.35 | 10.23 | 10.30 | 10.04 | 1,448,195 |
Feb 05, 2024 | 10.28 | 10.35 | 10.26 | 10.29 | 10.03 | 1,349,623 |
Feb 02, 2024 | 10.35 | 10.47 | 10.30 | 10.30 | 10.04 | 1,732,543 |
Feb 01, 2024 | 10.36 | 10.40 | 10.23 | 10.30 | 10.04 | 2,563,400 |
Jan 31, 2024 | 10.48 | 10.54 | 10.28 | 10.45 | 10.19 | 4,173,749 |
Jan 30, 2024 | 10.28 | 10.30 | 10.19 | 10.29 | 10.03 | 1,902,938 |
Jan 29, 2024 | 10.23 | 10.36 | 10.15 | 10.27 | 10.01 | 3,079,098 |
Jan 26, 2024 | 10.10 | 10.26 | 10.06 | 10.21 | 9.95 | 3,482,769 |
Jan 25, 2024 | 9.96 | 10.06 | 9.96 | 10.05 | 9.79 | 1,433,302 |
Jan 24, 2024 | 9.90 | 10.05 | 9.85 | 9.97 | 9.72 | 2,213,739 |
Jan 23, 2024 | 9.84 | 9.91 | 9.76 | 9.82 | 9.57 | 1,550,401 |
Jan 22, 2024 | 9.85 | 9.90 | 9.81 | 9.84 | 9.59 | 1,040,113 |
Jan 19, 2024 | 9.85 | 9.89 | 9.78 | 9.81 | 9.56 | 1,075,698 |
Jan 18, 2024 | 9.81 | 9.87 | 9.77 | 9.77 | 9.53 | 1,378,972 |
Jan 17, 2024 | 9.79 | 9.81 | 9.69 | 9.81 | 9.56 | 1,710,118 |
Jan 16, 2024 | 9.95 | 10.02 | 9.84 | 9.87 | 9.62 | 1,891,415 |
Jan 15, 2024 | 9.92 | 9.96 | 9.89 | 9.96 | 9.71 | 1,206,521 |
Jan 12, 2024 | 9.81 | 10.03 | 9.80 | 9.93 | 9.68 | 2,160,251 |
Jan 11, 2024 | 9.89 | 9.89 | 9.72 | 9.75 | 9.50 | 1,861,980 |
Jan 10, 2024 | 9.88 | 9.97 | 9.82 | 9.87 | 9.62 | 1,257,916 |
Jan 09, 2024 | 9.88 | 9.94 | 9.81 | 9.92 | 9.67 | 1,640,694 |
Jan 08, 2024 | 9.78 | 9.94 | 9.74 | 9.87 | 9.62 | 2,047,891 |
Jan 05, 2024 | 9.69 | 9.80 | 9.65 | 9.80 | 9.55 | 1,955,180 |
Jan 04, 2024 | 9.65 | 9.71 | 9.65 | 9.69 | 9.44 | 1,374,095 |
Jan 03, 2024 | 9.68 | 9.79 | 9.63 | 9.67 | 9.43 | 1,926,060 |
Jan 02, 2024 | 9.70 | 9.79 | 9.69 | 9.69 | 9.45 | 1,915,154 |
Dec 29, 2023 | 9.65 | 9.72 | 9.65 | 9.68 | 9.43 | 763,268 |
Dec 28, 2023 | 9.69 | 9.71 | 9.62 | 9.66 | 9.41 | 1,178,113 |
Dec 27, 2023 | 9.63 | 9.67 | 9.61 | 9.67 | 9.43 | 942,056 |
Dec 22, 2023 | 9.56 | 9.62 | 9.52 | 9.61 | 9.36 | 1,280,826 |
Dec 21, 2023 | 9.53 | 9.61 | 9.51 | 9.58 | 9.33 | 1,331,788 |
Dec 20, 2023 | 9.65 | 9.69 | 9.51 | 9.60 | 9.36 | 1,838,517 |
Dec 19, 2023 | 9.55 | 9.62 | 9.55 | 9.60 | 9.36 | 1,417,582 |
Dec 18, 2023 | 9.55 | 9.65 | 9.36 | 9.57 | 9.33 | 2,353,887 |
Dec 15, 2023 | 9.77 | 9.83 | 9.60 | 9.60 | 9.36 | 13,515,023 |
Dec 14, 2023 | 9.99 | 10.06 | 9.57 | 9.85 | 9.60 | 12,778,250 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |