Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 9.37 | 9.40 | 9.28 | 9.37 | 9.37 | 2,302,429 |
Apr 24, 2024 | 9.39 | 9.45 | 9.31 | 9.36 | 9.36 | 2,226,459 |
Apr 23, 2024 | 9.27 | 9.50 | 9.23 | 9.39 | 9.39 | 2,893,264 |
Apr 22, 2024 | 9.25 | 9.36 | 9.23 | 9.30 | 9.30 | 1,558,434 |
Apr 19, 2024 | 9.22 | 9.28 | 9.08 | 9.20 | 9.20 | 2,466,604 |
Apr 18, 2024 | 9.15 | 9.30 | 9.13 | 9.30 | 9.30 | 3,042,153 |
Apr 17, 2024 | 8.73 | 9.21 | 8.72 | 9.19 | 9.19 | 5,967,771 |
Apr 16, 2024 | 8.92 | 8.92 | 8.60 | 8.64 | 8.64 | 2,410,235 |
Apr 15, 2024 | 8.93 | 8.98 | 8.88 | 8.93 | 8.93 | 1,856,381 |
Apr 12, 2024 | 8.95 | 9.11 | 8.90 | 9.01 | 9.01 | 1,968,484 |
Apr 11, 2024 | 8.90 | 9.02 | 8.83 | 9.00 | 9.00 | 2,278,545 |
Apr 10, 2024 | 8.88 | 9.02 | 8.85 | 9.00 | 9.00 | 3,021,707 |
Apr 09, 2024 | 8.72 | 8.85 | 8.66 | 8.85 | 8.85 | 3,829,070 |
Apr 08, 2024 | 8.59 | 8.63 | 8.50 | 8.62 | 8.62 | 1,523,410 |
Apr 05, 2024 | 8.53 | 8.60 | 8.51 | 8.56 | 8.56 | 1,291,016 |
Apr 04, 2024 | 8.51 | 8.60 | 8.45 | 8.59 | 8.59 | 1,351,030 |
Apr 03, 2024 | 8.48 | 8.56 | 8.46 | 8.49 | 8.49 | 2,269,673 |
Apr 02, 2024 | 8.34 | 8.49 | 8.33 | 8.49 | 8.49 | 2,323,766 |
Mar 28, 2024 | 8.33 | 8.40 | 8.26 | 8.34 | 8.34 | 2,156,114 |
Mar 27, 2024 | 8.30 | 8.32 | 8.21 | 8.27 | 8.27 | 1,601,220 |
Mar 26, 2024 | 8.38 | 8.43 | 8.30 | 8.31 | 8.31 | 1,636,637 |
Mar 25, 2024 | 8.42 | 8.50 | 8.38 | 8.38 | 8.38 | 1,528,613 |
Mar 22, 2024 | 8.54 | 8.58 | 8.36 | 8.37 | 8.37 | 4,468,243 |
Mar 21, 2024 | 8.79 | 8.84 | 8.49 | 8.49 | 8.49 | 3,535,246 |
Mar 20, 2024 | 8.86 | 8.95 | 8.74 | 8.75 | 8.75 | 2,254,360 |
Mar 19, 2024 | 8.75 | 9.03 | 8.73 | 8.94 | 8.94 | 4,152,062 |
Mar 18, 2024 | 8.61 | 8.78 | 8.58 | 8.78 | 8.78 | 1,637,029 |
Mar 15, 2024 | 8.65 | 8.66 | 8.54 | 8.61 | 8.61 | 3,391,048 |
Mar 14, 2024 | 8.66 | 8.70 | 8.61 | 8.66 | 8.66 | 1,465,452 |
Mar 13, 2024 | 8.73 | 8.73 | 8.61 | 8.63 | 8.63 | 1,772,387 |
Mar 12, 2024 | 8.64 | 8.71 | 8.59 | 8.70 | 8.70 | 1,382,457 |
Mar 11, 2024 | 8.75 | 8.76 | 8.61 | 8.62 | 8.62 | 1,003,756 |
Mar 08, 2024 | 8.53 | 8.81 | 8.48 | 8.76 | 8.76 | 3,926,776 |
Mar 07, 2024 | 8.73 | 8.76 | 8.55 | 8.56 | 8.56 | 1,468,153 |
Mar 06, 2024 | 8.68 | 8.75 | 8.60 | 8.68 | 8.68 | 2,473,925 |
Mar 05, 2024 | 8.59 | 8.69 | 8.56 | 8.69 | 8.69 | 2,438,678 |
Mar 04, 2024 | 8.60 | 8.62 | 8.48 | 8.58 | 8.58 | 1,855,991 |
Mar 01, 2024 | 8.52 | 8.66 | 8.49 | 8.66 | 8.66 | 1,625,544 |
Feb 29, 2024 | 8.57 | 8.60 | 8.47 | 8.50 | 8.50 | 2,319,136 |
Feb 28, 2024 | 8.48 | 8.60 | 8.46 | 8.55 | 8.55 | 1,965,446 |
Feb 27, 2024 | 8.50 | 8.55 | 8.41 | 8.47 | 8.47 | 1,771,513 |
Feb 26, 2024 | 8.38 | 8.52 | 8.37 | 8.51 | 8.51 | 2,553,993 |
Feb 23, 2024 | 8.41 | 8.46 | 8.29 | 8.39 | 8.39 | 2,572,265 |
Feb 22, 2024 | 8.45 | 8.50 | 8.32 | 8.41 | 8.41 | 4,296,734 |
Feb 21, 2024 | 8.32 | 8.35 | 8.20 | 8.34 | 8.34 | 5,436,842 |
Feb 21, 2024 | 0.26 Dividend | |||||
Feb 20, 2024 | 8.68 | 8.69 | 8.53 | 8.56 | 8.30 | 5,393,660 |
Feb 19, 2024 | 8.64 | 8.69 | 8.48 | 8.68 | 8.42 | 4,628,652 |
Feb 16, 2024 | 8.60 | 8.67 | 8.41 | 8.63 | 8.37 | 4,005,965 |
Feb 15, 2024 | 8.71 | 8.80 | 8.40 | 8.40 | 8.14 | 10,147,970 |
Feb 14, 2024 | 8.63 | 8.77 | 8.58 | 8.65 | 8.39 | 2,800,114 |
Feb 13, 2024 | 8.72 | 8.87 | 8.56 | 8.80 | 8.53 | 5,137,464 |
Feb 12, 2024 | 8.65 | 8.74 | 8.60 | 8.70 | 8.44 | 3,114,128 |
Feb 09, 2024 | 8.62 | 8.77 | 8.53 | 8.56 | 8.30 | 6,162,715 |
Feb 08, 2024 | 9.02 | 9.16 | 8.73 | 8.80 | 8.53 | 9,661,532 |
Feb 07, 2024 | 7.90 | 8.15 | 7.90 | 7.98 | 7.74 | 3,726,479 |
Feb 06, 2024 | 7.89 | 8.02 | 7.80 | 7.84 | 7.60 | 2,693,703 |
Feb 05, 2024 | 8.12 | 8.22 | 7.95 | 7.95 | 7.71 | 3,350,403 |
Feb 02, 2024 | 8.43 | 8.50 | 8.16 | 8.17 | 7.92 | 5,428,603 |
Feb 01, 2024 | 8.70 | 8.72 | 8.54 | 8.54 | 8.28 | 2,653,244 |
Jan 31, 2024 | 8.75 | 8.78 | 8.65 | 8.67 | 8.41 | 2,879,465 |
Jan 30, 2024 | 8.83 | 8.92 | 8.69 | 8.72 | 8.46 | 1,965,707 |
Jan 29, 2024 | 8.72 | 8.81 | 8.69 | 8.78 | 8.51 | 1,490,766 |
Jan 25, 2024 | 8.79 | 8.83 | 8.73 | 8.80 | 8.53 | 1,595,697 |
Jan 24, 2024 | 8.75 | 8.82 | 8.68 | 8.78 | 8.51 | 1,407,398 |
Jan 23, 2024 | 8.58 | 8.73 | 8.58 | 8.72 | 8.46 | 1,787,446 |
Jan 22, 2024 | 8.74 | 8.76 | 8.57 | 8.58 | 8.32 | 2,160,222 |
Jan 19, 2024 | 8.78 | 8.86 | 8.75 | 8.75 | 8.48 | 2,685,386 |
Jan 18, 2024 | 8.80 | 8.85 | 8.73 | 8.74 | 8.47 | 2,148,222 |
Jan 17, 2024 | 8.89 | 8.94 | 8.80 | 8.93 | 8.66 | 1,625,147 |
Jan 16, 2024 | 8.95 | 8.98 | 8.83 | 8.89 | 8.62 | 1,617,463 |
Jan 15, 2024 | 8.96 | 9.07 | 8.96 | 9.07 | 8.79 | 624,096 |
Jan 12, 2024 | 9.21 | 9.23 | 8.96 | 9.05 | 8.78 | 3,499,116 |
Jan 11, 2024 | 9.39 | 9.39 | 9.23 | 9.25 | 8.97 | 1,646,831 |
Jan 10, 2024 | 9.42 | 9.48 | 9.32 | 9.32 | 9.04 | 1,799,847 |
Jan 09, 2024 | 9.60 | 9.61 | 9.47 | 9.47 | 9.18 | 1,113,640 |
Jan 08, 2024 | 9.63 | 9.68 | 9.51 | 9.51 | 9.22 | 2,563,079 |
Jan 05, 2024 | 9.63 | 9.69 | 9.59 | 9.63 | 9.34 | 669,385 |
Jan 04, 2024 | 9.68 | 9.73 | 9.55 | 9.64 | 9.35 | 975,509 |
Jan 03, 2024 | 9.64 | 9.77 | 9.57 | 9.65 | 9.36 | 1,411,141 |
Jan 02, 2024 | 9.47 | 9.85 | 9.43 | 9.70 | 9.41 | 2,366,233 |
Dec 29, 2023 | 9.50 | 9.50 | 9.41 | 9.48 | 9.19 | 726,709 |
Dec 28, 2023 | 9.43 | 9.53 | 9.41 | 9.46 | 9.17 | 924,521 |
Dec 27, 2023 | 9.38 | 9.48 | 9.34 | 9.39 | 9.10 | 611,464 |
Dec 22, 2023 | 9.45 | 9.45 | 9.32 | 9.36 | 9.08 | 1,037,999 |
Dec 21, 2023 | 9.27 | 9.47 | 9.18 | 9.45 | 9.16 | 2,232,528 |
Dec 20, 2023 | 9.20 | 9.23 | 9.08 | 9.21 | 8.93 | 2,945,222 |
Dec 19, 2023 | 9.08 | 9.14 | 8.98 | 9.14 | 8.86 | 3,851,272 |
Dec 18, 2023 | 9.30 | 9.31 | 9.07 | 9.09 | 8.81 | 1,616,495 |
Dec 15, 2023 | 9.47 | 9.51 | 9.17 | 9.23 | 8.95 | 4,654,922 |
Dec 14, 2023 | 9.68 | 9.71 | 9.47 | 9.53 | 9.24 | 2,344,881 |
Dec 13, 2023 | 9.52 | 9.59 | 9.42 | 9.48 | 9.19 | 1,056,123 |
Dec 12, 2023 | 9.61 | 9.66 | 9.51 | 9.60 | 9.31 | 1,814,285 |
Dec 11, 2023 | 9.64 | 9.70 | 9.52 | 9.59 | 9.30 | 3,251,050 |
Dec 08, 2023 | 9.30 | 9.72 | 9.30 | 9.68 | 9.39 | 3,850,094 |
Dec 07, 2023 | 8.99 | 9.42 | 8.97 | 9.42 | 9.13 | 3,228,681 |
Dec 06, 2023 | 8.95 | 9.12 | 8.85 | 9.11 | 8.83 | 2,737,359 |
Dec 05, 2023 | 9.09 | 9.11 | 8.94 | 8.96 | 8.69 | 2,426,720 |
Dec 04, 2023 | 9.52 | 9.52 | 9.13 | 9.13 | 8.85 | 1,882,539 |
Dec 01, 2023 | 9.47 | 9.60 | 9.41 | 9.43 | 9.14 | 1,183,523 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |