Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 9.29 | 9.74 | 9.29 | 9.66 | 9.66 | 2,169,621 |
May 02, 2024 | 9.23 | 9.34 | 9.16 | 9.23 | 9.23 | 850,100 |
May 01, 2024 | 9.13 | 9.32 | 9.06 | 9.19 | 9.19 | 793,700 |
Apr 30, 2024 | 9.00 | 9.18 | 8.95 | 9.13 | 9.13 | 727,700 |
Apr 29, 2024 | 9.09 | 9.13 | 8.95 | 9.02 | 9.02 | 662,900 |
Apr 26, 2024 | 9.30 | 9.32 | 9.01 | 9.06 | 9.06 | 939,500 |
Apr 25, 2024 | 8.99 | 9.34 | 8.93 | 9.32 | 9.32 | 1,587,100 |
Apr 24, 2024 | 8.91 | 9.09 | 8.90 | 9.08 | 9.08 | 1,038,500 |
Apr 23, 2024 | 8.88 | 9.06 | 8.84 | 8.91 | 8.91 | 782,200 |
Apr 22, 2024 | 8.87 | 8.96 | 8.73 | 8.89 | 8.89 | 710,900 |
Apr 19, 2024 | 8.78 | 8.98 | 8.78 | 8.89 | 8.89 | 1,161,400 |
Apr 18, 2024 | 8.55 | 8.86 | 8.55 | 8.85 | 8.85 | 1,190,200 |
Apr 17, 2024 | 8.46 | 8.62 | 8.46 | 8.57 | 8.57 | 1,076,000 |
Apr 16, 2024 | 8.34 | 8.48 | 8.22 | 8.45 | 8.45 | 1,406,500 |
Apr 15, 2024 | 8.35 | 8.41 | 8.29 | 8.40 | 8.40 | 1,310,800 |
Apr 12, 2024 | 8.41 | 8.57 | 8.28 | 8.35 | 8.35 | 1,047,500 |
Apr 11, 2024 | 8.39 | 8.57 | 8.23 | 8.43 | 8.43 | 1,498,700 |
Apr 10, 2024 | 8.50 | 8.50 | 8.29 | 8.40 | 8.40 | 1,094,900 |
Apr 09, 2024 | 8.48 | 8.68 | 8.48 | 8.56 | 8.56 | 752,000 |
Apr 08, 2024 | 8.62 | 8.69 | 8.46 | 8.50 | 8.50 | 1,421,000 |
Apr 05, 2024 | 8.65 | 8.66 | 8.53 | 8.64 | 8.64 | 799,900 |
Apr 04, 2024 | 8.58 | 8.72 | 8.55 | 8.71 | 8.71 | 939,500 |
Apr 03, 2024 | 8.60 | 8.65 | 8.48 | 8.59 | 8.59 | 1,078,300 |
Apr 02, 2024 | 8.65 | 8.74 | 8.56 | 8.60 | 8.60 | 1,170,900 |
Apr 01, 2024 | 8.70 | 8.80 | 8.65 | 8.69 | 8.69 | 718,600 |
Mar 28, 2024 | 8.76 | 8.84 | 8.63 | 8.69 | 8.69 | 1,194,600 |
Mar 27, 2024 | 8.71 | 8.82 | 8.67 | 8.75 | 8.75 | 900,400 |
Mar 26, 2024 | 8.62 | 8.79 | 8.56 | 8.68 | 8.68 | 1,532,200 |
Mar 25, 2024 | 8.75 | 8.82 | 8.47 | 8.58 | 8.58 | 1,452,300 |
Mar 22, 2024 | 8.68 | 8.89 | 8.68 | 8.78 | 8.78 | 791,800 |
Mar 21, 2024 | 8.66 | 8.76 | 8.66 | 8.69 | 8.69 | 846,100 |
Mar 20, 2024 | 8.56 | 8.64 | 8.44 | 8.60 | 8.60 | 2,041,800 |
Mar 19, 2024 | 8.76 | 8.93 | 8.57 | 8.58 | 8.58 | 1,688,900 |
Mar 18, 2024 | 8.62 | 8.85 | 8.47 | 8.79 | 8.79 | 1,170,100 |
Mar 15, 2024 | 8.79 | 8.87 | 8.52 | 8.53 | 8.53 | 5,321,300 |
Mar 14, 2024 | 8.86 | 8.97 | 8.77 | 8.84 | 8.84 | 907,500 |
Mar 13, 2024 | 8.76 | 8.90 | 8.60 | 8.87 | 8.87 | 1,524,900 |
Mar 12, 2024 | 9.23 | 9.23 | 8.71 | 8.72 | 8.72 | 1,805,400 |
Mar 11, 2024 | 9.31 | 9.37 | 9.19 | 9.28 | 9.28 | 725,800 |
Mar 08, 2024 | 9.34 | 9.41 | 9.20 | 9.35 | 9.35 | 1,415,100 |
Mar 07, 2024 | 9.27 | 9.32 | 9.23 | 9.27 | 9.27 | 941,500 |
Mar 06, 2024 | 9.31 | 9.37 | 9.22 | 9.25 | 9.25 | 576,600 |
Mar 05, 2024 | 9.22 | 9.35 | 9.18 | 9.25 | 9.25 | 732,400 |
Mar 04, 2024 | 9.26 | 9.38 | 9.19 | 9.27 | 9.27 | 797,100 |
Mar 01, 2024 | 9.30 | 9.40 | 9.15 | 9.26 | 9.26 | 622,900 |
Feb 29, 2024 | 9.35 | 9.40 | 9.29 | 9.31 | 9.31 | 1,239,000 |
Feb 29, 2024 | 0.06 Dividend | |||||
Feb 28, 2024 | 9.61 | 9.64 | 9.36 | 9.37 | 9.31 | 487,600 |
Feb 27, 2024 | 9.50 | 9.68 | 9.46 | 9.66 | 9.60 | 785,200 |
Feb 26, 2024 | 9.59 | 9.81 | 9.34 | 9.49 | 9.43 | 1,238,800 |
Feb 23, 2024 | 9.50 | 10.12 | 9.25 | 9.90 | 9.84 | 1,416,000 |
Feb 22, 2024 | 9.33 | 9.44 | 9.22 | 9.41 | 9.35 | 454,200 |
Feb 21, 2024 | 9.24 | 9.32 | 9.22 | 9.31 | 9.25 | 379,600 |
Feb 20, 2024 | 9.29 | 9.36 | 9.23 | 9.26 | 9.20 | 483,500 |
Feb 16, 2024 | 9.35 | 9.41 | 9.24 | 9.29 | 9.23 | 669,000 |
Feb 15, 2024 | 9.33 | 9.48 | 9.33 | 9.38 | 9.32 | 367,300 |
Feb 14, 2024 | 9.44 | 9.52 | 9.27 | 9.30 | 9.24 | 551,500 |
Feb 13, 2024 | 9.35 | 9.36 | 9.16 | 9.29 | 9.23 | 749,700 |
Feb 12, 2024 | 9.41 | 9.52 | 9.33 | 9.46 | 9.40 | 722,100 |
Feb 09, 2024 | 9.23 | 9.45 | 9.21 | 9.45 | 9.39 | 863,500 |
Feb 08, 2024 | 9.25 | 9.37 | 9.19 | 9.20 | 9.14 | 737,100 |
Feb 07, 2024 | 9.36 | 9.40 | 9.25 | 9.27 | 9.21 | 497,600 |
Feb 06, 2024 | 9.28 | 9.41 | 9.24 | 9.37 | 9.31 | 623,600 |
Feb 05, 2024 | 9.55 | 9.58 | 9.31 | 9.31 | 9.25 | 628,000 |
Feb 02, 2024 | 9.63 | 9.68 | 9.48 | 9.64 | 9.58 | 568,700 |
Feb 01, 2024 | 9.74 | 9.89 | 9.72 | 9.76 | 9.70 | 552,700 |
Jan 31, 2024 | 9.79 | 9.90 | 9.72 | 9.74 | 9.68 | 607,000 |
Jan 30, 2024 | 9.97 | 9.98 | 9.80 | 9.80 | 9.74 | 837,200 |
Jan 29, 2024 | 10.07 | 10.15 | 9.95 | 10.00 | 9.94 | 491,900 |
Jan 26, 2024 | 9.96 | 10.18 | 9.96 | 10.12 | 10.06 | 1,232,800 |
Jan 25, 2024 | 10.01 | 10.07 | 9.90 | 9.96 | 9.90 | 1,222,700 |
Jan 24, 2024 | 10.05 | 10.08 | 9.77 | 9.90 | 9.84 | 595,900 |
Jan 23, 2024 | 10.15 | 10.24 | 9.97 | 10.00 | 9.94 | 530,400 |
Jan 22, 2024 | 10.16 | 10.33 | 10.15 | 10.18 | 10.11 | 292,200 |
Jan 19, 2024 | 10.08 | 10.28 | 9.90 | 10.16 | 10.09 | 2,692,200 |
Jan 18, 2024 | 10.25 | 10.31 | 10.05 | 10.11 | 10.05 | 371,200 |
Jan 17, 2024 | 10.29 | 10.35 | 10.08 | 10.23 | 10.16 | 664,400 |
Jan 16, 2024 | 10.53 | 10.56 | 10.33 | 10.45 | 10.38 | 714,900 |
Jan 15, 2024 | 10.40 | 10.66 | 10.40 | 10.64 | 10.57 | 272,100 |
Jan 12, 2024 | 10.49 | 10.56 | 10.36 | 10.39 | 10.32 | 427,600 |
Jan 11, 2024 | 10.58 | 10.64 | 10.43 | 10.50 | 10.43 | 621,700 |
Jan 10, 2024 | 10.61 | 10.65 | 10.47 | 10.63 | 10.56 | 623,600 |
Jan 09, 2024 | 10.77 | 10.81 | 10.57 | 10.63 | 10.56 | 583,500 |
Jan 08, 2024 | 10.69 | 10.83 | 10.64 | 10.77 | 10.70 | 894,100 |
Jan 05, 2024 | 10.71 | 10.83 | 10.64 | 10.73 | 10.66 | 520,000 |
Jan 04, 2024 | 10.92 | 10.99 | 10.70 | 10.77 | 10.70 | 480,300 |
Jan 03, 2024 | 10.92 | 11.00 | 10.89 | 10.91 | 10.84 | 410,900 |
Jan 02, 2024 | 10.95 | 11.17 | 10.92 | 11.02 | 10.95 | 629,400 |
Dec 29, 2023 | 10.92 | 11.07 | 10.82 | 11.02 | 10.95 | 334,700 |
Dec 28, 2023 | 11.00 | 11.02 | 10.94 | 10.95 | 10.88 | 329,200 |
Dec 27, 2023 | 10.93 | 11.06 | 10.86 | 10.95 | 10.88 | 451,100 |
Dec 22, 2023 | 10.80 | 11.03 | 10.80 | 10.99 | 10.92 | 570,200 |
Dec 21, 2023 | 10.78 | 10.88 | 10.75 | 10.82 | 10.75 | 540,900 |
Dec 20, 2023 | 10.87 | 10.94 | 10.70 | 10.75 | 10.68 | 484,900 |
Dec 19, 2023 | 10.69 | 10.97 | 10.69 | 10.93 | 10.86 | 618,900 |
Dec 18, 2023 | 10.71 | 10.80 | 10.62 | 10.64 | 10.57 | 581,100 |
Dec 15, 2023 | 10.92 | 10.92 | 10.50 | 10.77 | 10.70 | 3,400,300 |
Dec 14, 2023 | 10.75 | 10.97 | 10.74 | 10.93 | 10.86 | 884,800 |
Dec 13, 2023 | 10.40 | 10.74 | 10.32 | 10.74 | 10.67 | 1,086,100 |
Dec 12, 2023 | 10.42 | 10.54 | 10.20 | 10.40 | 10.33 | 667,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |