Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 9.89 | 10.01 | 9.86 | 9.95 | 9.95 | 1,031,604 |
May 02, 2024 | 9.53 | 9.71 | 9.44 | 9.64 | 9.64 | 852,700 |
May 01, 2024 | 9.29 | 9.41 | 9.17 | 9.31 | 9.31 | 724,900 |
Apr 30, 2024 | 9.25 | 9.32 | 9.20 | 9.24 | 9.24 | 1,609,600 |
Apr 30, 2024 | 0.044 Dividend | |||||
Apr 29, 2024 | 9.44 | 9.54 | 9.40 | 9.43 | 9.39 | 893,100 |
Apr 26, 2024 | 9.38 | 9.47 | 9.34 | 9.41 | 9.37 | 693,200 |
Apr 25, 2024 | 9.33 | 9.41 | 9.30 | 9.30 | 9.26 | 789,600 |
Apr 24, 2024 | 9.32 | 9.44 | 9.25 | 9.42 | 9.38 | 851,200 |
Apr 23, 2024 | 9.35 | 9.48 | 9.30 | 9.39 | 9.35 | 566,100 |
Apr 22, 2024 | 9.40 | 9.44 | 9.28 | 9.41 | 9.37 | 535,100 |
Apr 19, 2024 | 9.29 | 9.37 | 9.25 | 9.35 | 9.31 | 554,800 |
Apr 18, 2024 | 9.30 | 9.32 | 9.18 | 9.27 | 9.23 | 853,500 |
Apr 17, 2024 | 9.34 | 9.36 | 9.21 | 9.32 | 9.28 | 576,600 |
Apr 16, 2024 | 9.23 | 9.39 | 9.18 | 9.30 | 9.26 | 858,400 |
Apr 15, 2024 | 9.45 | 9.52 | 9.32 | 9.41 | 9.37 | 845,800 |
Apr 12, 2024 | 9.57 | 9.59 | 9.44 | 9.56 | 9.52 | 789,000 |
Apr 11, 2024 | 9.76 | 9.81 | 9.66 | 9.69 | 9.64 | 793,100 |
Apr 10, 2024 | 10.04 | 10.12 | 9.88 | 9.88 | 9.83 | 595,200 |
Apr 09, 2024 | 10.12 | 10.19 | 10.07 | 10.15 | 10.10 | 1,197,900 |
Apr 09, 2024 | 0.182 Dividend | |||||
Apr 08, 2024 | 10.12 | 10.27 | 10.09 | 10.19 | 9.96 | 534,700 |
Apr 05, 2024 | 10.27 | 10.30 | 10.10 | 10.19 | 9.96 | 1,026,700 |
Apr 04, 2024 | 10.18 | 10.37 | 10.15 | 10.27 | 10.04 | 712,700 |
Apr 03, 2024 | 9.92 | 10.16 | 9.85 | 10.12 | 9.89 | 925,200 |
Apr 02, 2024 | 10.00 | 10.05 | 9.93 | 9.97 | 9.75 | 770,500 |
Apr 01, 2024 | 10.13 | 10.18 | 9.99 | 10.02 | 9.80 | 932,300 |
Apr 01, 2024 | 0.036 Dividend | |||||
Mar 28, 2024 | 10.02 | 10.10 | 9.95 | 10.07 | 9.81 | 1,120,200 |
Mar 27, 2024 | 10.09 | 10.12 | 10.01 | 10.11 | 9.85 | 675,000 |
Mar 26, 2024 | 10.11 | 10.23 | 10.08 | 10.15 | 9.89 | 1,485,100 |
Mar 25, 2024 | 10.26 | 10.26 | 10.06 | 10.06 | 9.80 | 755,200 |
Mar 22, 2024 | 10.23 | 10.38 | 10.20 | 10.28 | 10.01 | 486,100 |
Mar 21, 2024 | 10.22 | 10.37 | 10.21 | 10.30 | 10.03 | 519,000 |
Mar 20, 2024 | 10.15 | 10.31 | 10.15 | 10.28 | 10.01 | 351,500 |
Mar 19, 2024 | 10.24 | 10.26 | 10.15 | 10.17 | 9.91 | 634,000 |
Mar 18, 2024 | 10.40 | 10.40 | 10.19 | 10.25 | 9.98 | 641,400 |
Mar 15, 2024 | 10.59 | 10.63 | 10.37 | 10.39 | 10.12 | 610,300 |
Mar 14, 2024 | 10.47 | 10.61 | 10.41 | 10.58 | 10.31 | 962,900 |
Mar 13, 2024 | 10.37 | 10.49 | 10.35 | 10.43 | 10.16 | 692,000 |
Mar 12, 2024 | 10.45 | 10.49 | 10.34 | 10.46 | 10.19 | 531,800 |
Mar 11, 2024 | 10.48 | 10.52 | 10.37 | 10.43 | 10.16 | 612,500 |
Mar 08, 2024 | 10.51 | 10.57 | 10.45 | 10.54 | 10.27 | 724,900 |
Mar 07, 2024 | 10.50 | 10.63 | 10.45 | 10.57 | 10.30 | 904,600 |
Mar 06, 2024 | 10.50 | 10.58 | 10.43 | 10.51 | 10.24 | 672,400 |
Mar 05, 2024 | 10.56 | 10.58 | 10.41 | 10.45 | 10.18 | 735,800 |
Mar 04, 2024 | 10.79 | 10.82 | 10.56 | 10.57 | 10.30 | 778,300 |
Mar 01, 2024 | 10.94 | 11.00 | 10.85 | 10.86 | 10.58 | 724,000 |
Feb 29, 2024 | 11.08 | 11.11 | 10.89 | 10.93 | 10.65 | 1,178,900 |
Feb 28, 2024 | 11.26 | 11.32 | 11.15 | 11.20 | 10.91 | 687,000 |
Feb 27, 2024 | 11.23 | 11.43 | 11.16 | 11.35 | 11.06 | 1,085,900 |
Feb 26, 2024 | 11.01 | 11.02 | 10.87 | 10.95 | 10.67 | 403,000 |
Feb 23, 2024 | 11.19 | 11.20 | 11.04 | 11.05 | 10.76 | 547,000 |
Feb 22, 2024 | 10.96 | 11.28 | 10.91 | 11.26 | 10.97 | 707,700 |
Feb 21, 2024 | 10.85 | 10.94 | 10.78 | 10.80 | 10.52 | 766,800 |
Feb 20, 2024 | 10.67 | 10.78 | 10.65 | 10.74 | 10.46 | 650,900 |
Feb 16, 2024 | 10.67 | 10.72 | 10.56 | 10.61 | 10.33 | 670,200 |
Feb 15, 2024 | 10.84 | 10.92 | 10.80 | 10.83 | 10.55 | 548,500 |
Feb 14, 2024 | 10.90 | 11.00 | 10.85 | 10.93 | 10.65 | 991,600 |
Feb 13, 2024 | 10.99 | 11.02 | 10.73 | 10.79 | 10.51 | 1,182,300 |
Feb 12, 2024 | 10.71 | 11.14 | 10.69 | 10.99 | 10.70 | 2,486,700 |
Feb 09, 2024 | 10.67 | 10.75 | 10.62 | 10.74 | 10.46 | 447,000 |
Feb 08, 2024 | 10.83 | 10.86 | 10.68 | 10.68 | 10.40 | 881,800 |
Feb 07, 2024 | 10.87 | 10.91 | 10.73 | 10.79 | 10.51 | 771,200 |
Feb 06, 2024 | 10.73 | 10.83 | 10.71 | 10.81 | 10.53 | 786,600 |
Feb 05, 2024 | 10.47 | 10.63 | 10.32 | 10.57 | 10.30 | 928,400 |
Feb 02, 2024 | 10.52 | 10.57 | 10.32 | 10.51 | 10.24 | 970,100 |
Feb 01, 2024 | 10.40 | 10.65 | 10.40 | 10.61 | 10.33 | 917,400 |
Jan 31, 2024 | 10.27 | 10.41 | 10.25 | 10.32 | 10.05 | 655,000 |
Jan 30, 2024 | 10.25 | 10.27 | 10.18 | 10.23 | 9.96 | 489,100 |
Jan 29, 2024 | 10.34 | 10.35 | 10.22 | 10.28 | 10.01 | 430,000 |
Jan 26, 2024 | 10.31 | 10.40 | 10.30 | 10.38 | 10.11 | 585,800 |
Jan 25, 2024 | 10.23 | 10.27 | 10.19 | 10.27 | 10.00 | 606,700 |
Jan 24, 2024 | 10.28 | 10.32 | 10.18 | 10.20 | 9.94 | 842,500 |
Jan 23, 2024 | 10.18 | 10.29 | 10.04 | 10.29 | 10.02 | 1,980,300 |
Jan 22, 2024 | 10.20 | 10.27 | 10.13 | 10.18 | 9.92 | 617,700 |
Jan 19, 2024 | 10.24 | 10.27 | 10.18 | 10.25 | 9.98 | 743,900 |
Jan 18, 2024 | 10.25 | 10.31 | 10.22 | 10.30 | 10.03 | 1,042,100 |
Jan 17, 2024 | 10.27 | 10.39 | 10.27 | 10.29 | 10.02 | 1,273,300 |
Jan 16, 2024 | 10.28 | 10.34 | 10.20 | 10.23 | 9.96 | 350,600 |
Jan 12, 2024 | 10.35 | 10.42 | 10.34 | 10.41 | 10.14 | 789,000 |
Jan 11, 2024 | 10.37 | 10.40 | 10.15 | 10.23 | 9.96 | 1,145,600 |
Jan 10, 2024 | 10.20 | 10.30 | 10.19 | 10.30 | 10.03 | 801,800 |
Jan 09, 2024 | 10.17 | 10.21 | 10.12 | 10.18 | 9.92 | 1,584,200 |
Jan 08, 2024 | 10.33 | 10.36 | 10.22 | 10.29 | 10.02 | 1,429,700 |
Jan 05, 2024 | 10.21 | 10.34 | 10.19 | 10.31 | 10.04 | 1,324,300 |
Jan 04, 2024 | 10.41 | 10.48 | 10.38 | 10.42 | 10.15 | 812,500 |
Jan 03, 2024 | 10.62 | 10.65 | 10.49 | 10.51 | 10.24 | 1,494,000 |
Jan 02, 2024 | 10.77 | 10.84 | 10.64 | 10.66 | 10.38 | 1,253,200 |
Dec 29, 2023 | 10.90 | 10.94 | 10.87 | 10.94 | 10.66 | 348,600 |
Dec 28, 2023 | 11.04 | 11.12 | 10.95 | 10.95 | 10.67 | 558,000 |
Dec 27, 2023 | 11.01 | 11.15 | 10.99 | 11.06 | 10.77 | 876,700 |
Dec 27, 2023 | 0.104 Dividend | |||||
Dec 26, 2023 | 11.02 | 11.11 | 10.97 | 11.08 | 10.69 | 593,300 |
Dec 22, 2023 | 10.91 | 11.03 | 10.90 | 10.93 | 10.55 | 337,700 |
Dec 21, 2023 | 10.87 | 10.90 | 10.79 | 10.88 | 10.50 | 1,034,700 |
Dec 20, 2023 | 10.93 | 11.01 | 10.80 | 10.80 | 10.42 | 1,714,400 |
Dec 19, 2023 | 11.01 | 11.03 | 10.90 | 11.00 | 10.61 | 1,000,300 |
Dec 18, 2023 | 10.80 | 10.93 | 10.76 | 10.90 | 10.52 | 858,400 |
Dec 15, 2023 | 10.86 | 10.88 | 10.71 | 10.77 | 10.39 | 1,582,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |