Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 10.19 | 10.30 | 10.15 | 10.26 | 10.26 | 20,013,120 |
May 02, 2024 | 10.26 | 10.30 | 10.15 | 10.25 | 10.25 | 15,768,700 |
May 01, 2024 | 10.29 | 10.43 | 10.22 | 10.27 | 10.27 | 19,280,500 |
Apr 30, 2024 | 10.30 | 10.36 | 10.23 | 10.24 | 10.24 | 17,050,800 |
Apr 29, 2024 | 10.34 | 10.38 | 10.26 | 10.29 | 10.29 | 14,370,100 |
Apr 26, 2024 | 10.29 | 10.46 | 10.27 | 10.42 | 10.42 | 20,566,300 |
Apr 25, 2024 | 10.17 | 10.45 | 10.14 | 10.36 | 10.36 | 32,295,000 |
Apr 24, 2024 | 9.63 | 9.65 | 9.55 | 9.60 | 9.60 | 19,214,800 |
Apr 23, 2024 | 9.59 | 9.71 | 9.55 | 9.70 | 9.70 | 20,748,200 |
Apr 22, 2024 | 9.42 | 9.54 | 9.40 | 9.52 | 9.52 | 13,716,100 |
Apr 19, 2024 | 9.28 | 9.37 | 9.26 | 9.35 | 9.35 | 16,301,700 |
Apr 18, 2024 | 9.17 | 9.31 | 9.15 | 9.24 | 9.24 | 21,732,900 |
Apr 17, 2024 | 9.09 | 9.17 | 9.03 | 9.10 | 9.10 | 16,828,500 |
Apr 16, 2024 | 9.05 | 9.09 | 8.95 | 9.00 | 9.00 | 21,446,800 |
Apr 15, 2024 | 9.29 | 9.38 | 9.12 | 9.16 | 9.16 | 18,983,400 |
Apr 12, 2024 | 9.26 | 9.33 | 9.16 | 9.18 | 9.18 | 21,726,300 |
Apr 11, 2024 | 9.41 | 9.42 | 9.27 | 9.36 | 9.36 | 19,524,800 |
Apr 10, 2024 | 9.61 | 9.72 | 9.53 | 9.59 | 9.59 | 22,640,200 |
Apr 09, 2024 | 9.91 | 9.94 | 9.65 | 9.73 | 9.73 | 20,359,500 |
Apr 08, 2024 | 9.82 | 9.94 | 9.82 | 9.87 | 9.87 | 20,700,400 |
Apr 05, 2024 | 9.71 | 9.78 | 9.63 | 9.74 | 9.74 | 24,878,400 |
Apr 04, 2024 | 9.95 | 9.98 | 9.70 | 9.71 | 9.71 | 25,787,200 |
Apr 03, 2024 | 9.47 | 9.70 | 9.47 | 9.65 | 9.65 | 19,423,800 |
Apr 02, 2024 | 9.39 | 9.45 | 9.35 | 9.42 | 9.42 | 25,557,700 |
Apr 01, 2024 | 9.43 | 9.48 | 9.25 | 9.29 | 9.29 | 17,423,600 |
Mar 28, 2024 | 9.46 | 9.55 | 9.41 | 9.45 | 9.45 | 22,363,400 |
Mar 27, 2024 | 9.28 | 9.42 | 9.28 | 9.42 | 9.42 | 17,262,200 |
Mar 26, 2024 | 9.30 | 9.33 | 9.23 | 9.25 | 9.25 | 10,277,100 |
Mar 25, 2024 | 9.23 | 9.34 | 9.23 | 9.26 | 9.26 | 12,399,600 |
Mar 22, 2024 | 9.34 | 9.38 | 9.23 | 9.25 | 9.25 | 13,656,600 |
Mar 21, 2024 | 9.34 | 9.48 | 9.33 | 9.36 | 9.36 | 20,584,600 |
Mar 20, 2024 | 9.02 | 9.27 | 9.01 | 9.27 | 9.27 | 15,853,000 |
Mar 19, 2024 | 9.01 | 9.08 | 8.99 | 9.00 | 9.00 | 12,131,700 |
Mar 18, 2024 | 9.12 | 9.14 | 9.07 | 9.08 | 9.08 | 11,785,100 |
Mar 15, 2024 | 9.12 | 9.23 | 9.11 | 9.14 | 9.14 | 17,221,100 |
Mar 14, 2024 | 9.17 | 9.20 | 8.94 | 8.98 | 8.98 | 19,341,500 |
Mar 13, 2024 | 9.13 | 9.25 | 9.12 | 9.17 | 9.17 | 14,901,800 |
Mar 12, 2024 | 9.18 | 9.25 | 9.12 | 9.22 | 9.22 | 14,604,900 |
Mar 11, 2024 | 9.02 | 9.11 | 9.01 | 9.11 | 9.11 | 14,785,300 |
Mar 08, 2024 | 9.03 | 9.09 | 8.93 | 8.97 | 8.97 | 15,655,900 |
Mar 07, 2024 | 8.90 | 9.02 | 8.89 | 9.02 | 9.02 | 14,487,600 |
Mar 06, 2024 | 8.87 | 8.88 | 8.78 | 8.86 | 8.86 | 18,884,500 |
Mar 05, 2024 | 8.64 | 8.81 | 8.63 | 8.72 | 8.72 | 16,261,400 |
Mar 04, 2024 | 8.67 | 8.78 | 8.67 | 8.71 | 8.71 | 13,841,200 |
Mar 01, 2024 | 8.68 | 8.71 | 8.57 | 8.66 | 8.66 | 15,270,000 |
Feb 29, 2024 | 8.52 | 8.55 | 8.37 | 8.50 | 8.50 | 15,294,800 |
Feb 29, 2024 | 0.267 Dividend | |||||
Feb 28, 2024 | 8.68 | 8.71 | 8.61 | 8.63 | 8.36 | 16,063,200 |
Feb 27, 2024 | 8.59 | 8.62 | 8.54 | 8.56 | 8.30 | 11,457,200 |
Feb 26, 2024 | 8.57 | 8.60 | 8.46 | 8.52 | 8.26 | 17,649,900 |
Feb 23, 2024 | 8.46 | 8.51 | 8.41 | 8.50 | 8.24 | 15,460,700 |
Feb 22, 2024 | 8.34 | 8.48 | 8.32 | 8.46 | 8.20 | 18,882,300 |
Feb 21, 2024 | 8.33 | 8.45 | 8.29 | 8.45 | 8.19 | 20,469,100 |
Feb 20, 2024 | 8.20 | 8.39 | 8.18 | 8.37 | 8.11 | 24,253,700 |
Feb 16, 2024 | 7.50 | 7.54 | 7.44 | 7.47 | 7.24 | 14,507,300 |
Feb 15, 2024 | 7.24 | 7.40 | 7.24 | 7.37 | 7.14 | 14,937,800 |
Feb 14, 2024 | 7.24 | 7.28 | 7.20 | 7.24 | 7.02 | 10,192,200 |
Feb 13, 2024 | 7.22 | 7.23 | 7.07 | 7.12 | 6.90 | 15,359,500 |
Feb 12, 2024 | 7.26 | 7.39 | 7.26 | 7.32 | 7.09 | 10,218,400 |
Feb 09, 2024 | 7.32 | 7.34 | 7.26 | 7.32 | 7.09 | 7,542,400 |
Feb 08, 2024 | 7.39 | 7.41 | 7.29 | 7.35 | 7.12 | 6,307,000 |
Feb 07, 2024 | 7.45 | 7.47 | 7.32 | 7.43 | 7.20 | 10,773,600 |
Feb 06, 2024 | 7.46 | 7.51 | 7.44 | 7.50 | 7.27 | 9,325,400 |
Feb 05, 2024 | 7.50 | 7.53 | 7.38 | 7.42 | 7.19 | 12,148,000 |
Feb 02, 2024 | 7.76 | 7.79 | 7.66 | 7.70 | 7.46 | 21,506,300 |
Feb 01, 2024 | 7.66 | 7.70 | 7.47 | 7.65 | 7.41 | 25,513,500 |
Jan 31, 2024 | 7.73 | 7.78 | 7.54 | 7.54 | 7.31 | 23,229,400 |
Jan 30, 2024 | 7.68 | 7.79 | 7.68 | 7.76 | 7.52 | 15,670,300 |
Jan 29, 2024 | 7.61 | 7.67 | 7.54 | 7.66 | 7.42 | 15,779,100 |
Jan 26, 2024 | 7.70 | 7.74 | 7.65 | 7.72 | 7.48 | 19,452,400 |
Jan 25, 2024 | 7.58 | 7.61 | 7.46 | 7.54 | 7.31 | 21,605,900 |
Jan 24, 2024 | 7.64 | 7.66 | 7.57 | 7.58 | 7.35 | 19,274,200 |
Jan 23, 2024 | 7.56 | 7.61 | 7.50 | 7.58 | 7.35 | 16,858,200 |
Jan 22, 2024 | 7.43 | 7.53 | 7.42 | 7.48 | 7.25 | 15,352,300 |
Jan 19, 2024 | 7.26 | 7.37 | 7.23 | 7.36 | 7.13 | 17,320,200 |
Jan 18, 2024 | 7.28 | 7.31 | 7.21 | 7.29 | 7.06 | 17,159,400 |
Jan 17, 2024 | 7.18 | 7.25 | 7.16 | 7.22 | 7.00 | 17,339,900 |
Jan 16, 2024 | 7.32 | 7.33 | 7.23 | 7.27 | 7.05 | 20,099,700 |
Jan 12, 2024 | 7.65 | 7.70 | 7.47 | 7.52 | 7.29 | 27,873,100 |
Jan 11, 2024 | 7.66 | 7.69 | 7.47 | 7.52 | 7.29 | 26,340,600 |
Jan 10, 2024 | 7.91 | 7.95 | 7.87 | 7.93 | 7.68 | 21,479,100 |
Jan 09, 2024 | 7.98 | 8.00 | 7.88 | 7.90 | 7.66 | 22,304,000 |
Jan 08, 2024 | 8.01 | 8.11 | 7.97 | 8.10 | 7.85 | 21,618,900 |
Jan 05, 2024 | 7.96 | 8.11 | 7.95 | 8.03 | 7.78 | 22,600,000 |
Jan 04, 2024 | 7.88 | 8.05 | 7.87 | 7.94 | 7.69 | 21,791,800 |
Jan 03, 2024 | 7.81 | 7.95 | 7.78 | 7.87 | 7.63 | 27,234,800 |
Jan 02, 2024 | 7.91 | 8.03 | 7.87 | 7.92 | 7.67 | 21,972,700 |
Dec 29, 2023 | 7.89 | 7.91 | 7.83 | 7.88 | 7.64 | 13,868,800 |
Dec 28, 2023 | 7.90 | 7.95 | 7.88 | 7.89 | 7.65 | 11,084,100 |
Dec 27, 2023 | 7.93 | 8.00 | 7.92 | 7.95 | 7.70 | 11,009,200 |
Dec 26, 2023 | 7.86 | 8.00 | 7.85 | 7.97 | 7.72 | 11,781,400 |
Dec 22, 2023 | 7.82 | 7.93 | 7.82 | 7.87 | 7.63 | 7,117,500 |
Dec 21, 2023 | 7.75 | 7.79 | 7.71 | 7.76 | 7.52 | 8,673,300 |
Dec 20, 2023 | 7.78 | 7.82 | 7.65 | 7.67 | 7.43 | 12,674,100 |
Dec 19, 2023 | 7.61 | 7.66 | 7.61 | 7.62 | 7.38 | 11,597,300 |
Dec 18, 2023 | 7.54 | 7.55 | 7.46 | 7.48 | 7.25 | 7,139,000 |
Dec 15, 2023 | 7.55 | 7.61 | 7.48 | 7.48 | 7.25 | 11,520,600 |
Dec 14, 2023 | 7.68 | 7.93 | 7.65 | 7.78 | 7.54 | 28,311,000 |
Dec 13, 2023 | 7.20 | 7.46 | 7.15 | 7.45 | 7.22 | 21,079,000 |
Dec 12, 2023 | 7.25 | 7.27 | 7.19 | 7.25 | 7.03 | 15,806,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |