Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 9.99 | 10.02 | 9.87 | 10.01 | 10.01 | 6,768,920 |
May 02, 2024 | 9.97 | 10.02 | 9.78 | 9.87 | 9.87 | 11,725,100 |
May 01, 2024 | 9.56 | 9.96 | 9.30 | 9.80 | 9.80 | 25,822,900 |
Apr 30, 2024 | 8.96 | 9.06 | 8.90 | 8.94 | 8.94 | 15,707,400 |
Apr 29, 2024 | 9.02 | 9.17 | 8.99 | 9.05 | 9.05 | 8,466,200 |
Apr 26, 2024 | 8.99 | 9.08 | 8.96 | 8.97 | 8.97 | 5,733,000 |
Apr 25, 2024 | 9.02 | 9.10 | 8.93 | 8.95 | 8.95 | 5,408,600 |
Apr 24, 2024 | 8.96 | 9.06 | 8.92 | 9.06 | 9.06 | 5,802,300 |
Apr 23, 2024 | 9.01 | 9.06 | 8.93 | 8.98 | 8.98 | 5,615,900 |
Apr 22, 2024 | 8.99 | 9.08 | 8.92 | 9.03 | 9.03 | 5,365,100 |
Apr 19, 2024 | 8.89 | 9.03 | 8.89 | 8.97 | 8.97 | 6,437,400 |
Apr 18, 2024 | 8.86 | 8.91 | 8.82 | 8.90 | 8.90 | 5,832,100 |
Apr 17, 2024 | 8.90 | 8.93 | 8.82 | 8.83 | 8.83 | 4,731,500 |
Apr 16, 2024 | 8.91 | 8.94 | 8.80 | 8.83 | 8.83 | 6,824,400 |
Apr 15, 2024 | 9.02 | 9.08 | 8.91 | 8.94 | 8.94 | 7,749,000 |
Apr 12, 2024 | 9.01 | 9.07 | 8.90 | 8.91 | 8.91 | 6,051,700 |
Apr 11, 2024 | 9.13 | 9.18 | 9.06 | 9.07 | 9.07 | 5,084,700 |
Apr 10, 2024 | 9.21 | 9.27 | 9.06 | 9.11 | 9.11 | 7,604,100 |
Apr 09, 2024 | 9.22 | 9.38 | 9.16 | 9.38 | 9.38 | 6,915,300 |
Apr 08, 2024 | 9.25 | 9.26 | 9.13 | 9.15 | 9.15 | 6,572,100 |
Apr 05, 2024 | 9.14 | 9.22 | 9.09 | 9.21 | 9.21 | 4,010,300 |
Apr 04, 2024 | 9.25 | 9.39 | 9.14 | 9.17 | 9.17 | 9,661,400 |
Apr 03, 2024 | 9.27 | 9.30 | 9.16 | 9.18 | 9.18 | 8,951,400 |
Apr 02, 2024 | 9.38 | 9.40 | 9.23 | 9.31 | 9.31 | 7,069,800 |
Apr 01, 2024 | 9.55 | 9.56 | 9.40 | 9.45 | 9.45 | 5,219,800 |
Mar 28, 2024 | 9.49 | 9.56 | 9.48 | 9.51 | 9.51 | 6,440,900 |
Mar 27, 2024 | 9.22 | 9.48 | 9.21 | 9.48 | 9.48 | 8,292,000 |
Mar 26, 2024 | 9.30 | 9.32 | 9.19 | 9.19 | 9.19 | 6,211,300 |
Mar 25, 2024 | 9.14 | 9.33 | 9.14 | 9.29 | 9.29 | 5,675,000 |
Mar 22, 2024 | 9.29 | 9.34 | 9.22 | 9.23 | 9.23 | 5,787,700 |
Mar 21, 2024 | 9.22 | 9.30 | 9.17 | 9.28 | 9.28 | 4,727,600 |
Mar 20, 2024 | 9.13 | 9.37 | 9.03 | 9.15 | 9.15 | 10,119,400 |
Mar 19, 2024 | 9.42 | 9.51 | 9.37 | 9.38 | 9.38 | 7,060,800 |
Mar 18, 2024 | 9.46 | 9.55 | 9.42 | 9.42 | 9.42 | 7,358,800 |
Mar 15, 2024 | 9.36 | 9.51 | 9.36 | 9.48 | 9.48 | 28,516,200 |
Mar 14, 2024 | 9.47 | 9.55 | 9.32 | 9.43 | 9.43 | 11,237,200 |
Mar 13, 2024 | 9.53 | 9.55 | 9.46 | 9.52 | 9.52 | 5,431,200 |
Mar 12, 2024 | 9.50 | 9.54 | 9.39 | 9.49 | 9.49 | 6,307,500 |
Mar 11, 2024 | 9.36 | 9.53 | 9.36 | 9.47 | 9.47 | 6,282,000 |
Mar 08, 2024 | 9.42 | 9.47 | 9.34 | 9.36 | 9.36 | 8,001,900 |
Mar 07, 2024 | 9.30 | 9.43 | 9.26 | 9.42 | 9.42 | 9,674,900 |
Mar 06, 2024 | 9.22 | 9.24 | 9.09 | 9.20 | 9.20 | 6,619,900 |
Mar 05, 2024 | 9.16 | 9.27 | 9.14 | 9.17 | 9.17 | 7,177,800 |
Mar 04, 2024 | 9.19 | 9.34 | 9.16 | 9.17 | 9.17 | 12,554,100 |
Mar 01, 2024 | 9.05 | 9.11 | 8.98 | 9.09 | 9.09 | 7,010,800 |
Feb 29, 2024 | 8.97 | 9.16 | 8.97 | 9.06 | 9.06 | 16,220,300 |
Feb 28, 2024 | 8.89 | 8.98 | 8.85 | 8.87 | 8.87 | 8,035,500 |
Feb 27, 2024 | 9.07 | 9.13 | 8.92 | 8.95 | 8.95 | 10,091,700 |
Feb 27, 2024 | 0.125 Dividend | |||||
Feb 26, 2024 | 9.25 | 9.26 | 9.12 | 9.14 | 9.02 | 8,232,600 |
Feb 23, 2024 | 9.28 | 9.31 | 9.22 | 9.27 | 9.14 | 6,654,600 |
Feb 22, 2024 | 9.18 | 9.28 | 9.10 | 9.26 | 9.13 | 8,151,100 |
Feb 21, 2024 | 9.18 | 9.22 | 9.10 | 9.21 | 9.08 | 8,398,000 |
Feb 20, 2024 | 8.99 | 9.19 | 8.98 | 9.12 | 9.00 | 11,052,300 |
Feb 16, 2024 | 8.95 | 9.08 | 8.93 | 9.04 | 8.92 | 9,686,200 |
Feb 15, 2024 | 8.98 | 9.02 | 8.93 | 8.99 | 8.87 | 7,986,300 |
Feb 14, 2024 | 8.90 | 8.97 | 8.86 | 8.95 | 8.83 | 8,161,200 |
Feb 13, 2024 | 9.06 | 9.07 | 8.78 | 8.88 | 8.76 | 12,786,000 |
Feb 12, 2024 | 9.12 | 9.23 | 9.09 | 9.18 | 9.05 | 8,115,600 |
Feb 09, 2024 | 9.11 | 9.14 | 8.99 | 9.10 | 8.98 | 8,056,900 |
Feb 08, 2024 | 9.37 | 9.38 | 8.87 | 9.16 | 9.03 | 12,951,000 |
Feb 07, 2024 | 9.35 | 9.56 | 9.28 | 9.38 | 9.25 | 15,252,700 |
Feb 06, 2024 | 9.22 | 9.31 | 9.15 | 9.18 | 9.05 | 15,946,000 |
Feb 05, 2024 | 9.32 | 9.36 | 9.18 | 9.22 | 9.09 | 21,050,900 |
Feb 02, 2024 | 9.39 | 9.41 | 9.28 | 9.39 | 9.26 | 10,664,900 |
Feb 01, 2024 | 9.47 | 9.49 | 9.28 | 9.46 | 9.33 | 9,631,800 |
Jan 31, 2024 | 9.59 | 9.64 | 9.39 | 9.43 | 9.30 | 15,845,700 |
Jan 30, 2024 | 9.53 | 9.64 | 9.49 | 9.56 | 9.43 | 7,510,000 |
Jan 29, 2024 | 9.53 | 9.60 | 9.48 | 9.58 | 9.45 | 6,696,000 |
Jan 26, 2024 | 9.52 | 9.58 | 9.48 | 9.54 | 9.41 | 6,430,700 |
Jan 25, 2024 | 9.44 | 9.50 | 9.40 | 9.47 | 9.34 | 6,528,500 |
Jan 24, 2024 | 9.45 | 9.48 | 9.30 | 9.31 | 9.18 | 9,009,100 |
Jan 23, 2024 | 9.52 | 9.56 | 9.44 | 9.47 | 9.34 | 6,110,800 |
Jan 22, 2024 | 9.47 | 9.50 | 9.40 | 9.46 | 9.33 | 6,883,800 |
Jan 19, 2024 | 9.45 | 9.50 | 9.36 | 9.47 | 9.34 | 6,896,200 |
Jan 18, 2024 | 9.46 | 9.48 | 9.38 | 9.45 | 9.32 | 4,523,700 |
Jan 17, 2024 | 9.50 | 9.57 | 9.44 | 9.46 | 9.33 | 5,516,100 |
Jan 16, 2024 | 9.65 | 9.65 | 9.49 | 9.58 | 9.45 | 7,858,400 |
Jan 12, 2024 | 9.91 | 9.92 | 9.73 | 9.75 | 9.62 | 7,266,000 |
Jan 11, 2024 | 9.76 | 9.89 | 9.66 | 9.84 | 9.71 | 12,217,300 |
Jan 10, 2024 | 9.71 | 9.78 | 9.69 | 9.76 | 9.63 | 6,145,400 |
Jan 09, 2024 | 9.74 | 9.78 | 9.70 | 9.77 | 9.64 | 6,565,000 |
Jan 08, 2024 | 9.67 | 9.82 | 9.66 | 9.81 | 9.68 | 8,529,300 |
Jan 05, 2024 | 9.58 | 9.74 | 9.54 | 9.74 | 9.61 | 13,936,300 |
Jan 04, 2024 | 9.56 | 9.67 | 9.51 | 9.64 | 9.51 | 8,856,000 |
Jan 03, 2024 | 9.65 | 9.68 | 9.54 | 9.60 | 9.47 | 7,015,100 |
Jan 02, 2024 | 9.64 | 9.93 | 9.61 | 9.75 | 9.62 | 10,438,900 |
Dec 29, 2023 | 9.68 | 9.73 | 9.61 | 9.64 | 9.51 | 5,774,600 |
Dec 28, 2023 | 9.72 | 9.75 | 9.66 | 9.71 | 9.58 | 4,702,100 |
Dec 27, 2023 | 9.80 | 9.80 | 9.67 | 9.72 | 9.59 | 7,482,400 |
Dec 26, 2023 | 9.66 | 9.72 | 9.61 | 9.68 | 9.55 | 4,547,500 |
Dec 22, 2023 | 9.71 | 9.78 | 9.66 | 9.68 | 9.55 | 5,846,200 |
Dec 21, 2023 | 9.68 | 9.72 | 9.58 | 9.71 | 9.58 | 5,274,200 |
Dec 20, 2023 | 9.75 | 9.79 | 9.61 | 9.62 | 9.49 | 7,454,700 |
Dec 19, 2023 | 9.74 | 9.81 | 9.71 | 9.74 | 9.61 | 5,661,400 |
Dec 18, 2023 | 9.67 | 9.74 | 9.63 | 9.68 | 9.55 | 6,487,900 |
Dec 15, 2023 | 9.68 | 9.74 | 9.53 | 9.60 | 9.47 | 22,032,200 |
Dec 14, 2023 | 9.81 | 9.98 | 9.69 | 9.71 | 9.58 | 18,678,900 |
Dec 13, 2023 | 9.42 | 9.74 | 9.40 | 9.74 | 9.61 | 7,820,800 |
Dec 12, 2023 | 9.53 | 9.55 | 9.36 | 9.44 | 9.31 | 6,699,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |