Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 9.57 | 9.61 | 9.47 | 9.60 | 9.60 | 254,400 |
May 06, 2024 | 9.40 | 9.64 | 9.34 | 9.54 | 9.54 | 1,216,600 |
May 03, 2024 | 9.47 | 9.57 | 9.37 | 9.40 | 9.40 | 1,511,000 |
May 02, 2024 | 9.20 | 9.42 | 9.15 | 9.42 | 9.42 | 906,600 |
Apr 30, 2024 | 9.05 | 9.32 | 9.04 | 9.14 | 9.14 | 1,535,700 |
Apr 29, 2024 | 9.16 | 9.22 | 9.06 | 9.16 | 9.16 | 806,300 |
Apr 26, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
Apr 25, 2024 | 8.94 | 9.00 | 8.72 | 9.00 | 9.00 | 1,717,600 |
Apr 24, 2024 | 9.22 | 9.26 | 8.94 | 8.97 | 8.97 | 1,328,000 |
Apr 23, 2024 | 9.28 | 9.34 | 9.12 | 9.22 | 9.22 | 2,159,700 |
Apr 22, 2024 | 9.19 | 9.37 | 9.15 | 9.29 | 9.29 | 3,267,100 |
Apr 19, 2024 | 9.42 | 9.59 | 9.08 | 9.19 | 9.19 | 3,128,100 |
Apr 18, 2024 | 9.11 | 9.26 | 9.01 | 9.07 | 9.07 | 1,779,400 |
Apr 17, 2024 | 9.08 | 9.26 | 8.93 | 9.05 | 9.05 | 3,174,600 |
Apr 16, 2024 | 9.17 | 9.17 | 8.84 | 9.05 | 9.05 | 5,236,200 |
Apr 15, 2024 | 9.40 | 9.47 | 9.22 | 9.24 | 9.24 | 11,079,300 |
Apr 12, 2024 | 9.29 | 9.37 | 9.09 | 9.36 | 9.36 | 3,865,000 |
Apr 11, 2024 | 9.21 | 9.31 | 9.05 | 9.30 | 9.30 | 2,748,800 |
Apr 10, 2024 | 9.43 | 9.43 | 9.10 | 9.21 | 9.21 | 2,518,900 |
Apr 09, 2024 | 9.43 | 9.47 | 9.26 | 9.42 | 9.42 | 1,111,700 |
Apr 08, 2024 | 9.15 | 9.41 | 9.15 | 9.35 | 9.35 | 1,266,900 |
Apr 05, 2024 | 9.27 | 9.27 | 9.05 | 9.12 | 9.12 | 2,052,200 |
Apr 04, 2024 | 9.32 | 9.60 | 9.21 | 9.27 | 9.27 | 3,622,000 |
Apr 03, 2024 | 9.32 | 9.34 | 9.10 | 9.29 | 9.29 | 1,943,100 |
Apr 02, 2024 | 9.42 | 9.49 | 9.31 | 9.37 | 9.37 | 1,611,700 |
Apr 01, 2024 | 9.51 | 9.60 | 9.29 | 9.44 | 9.44 | 2,823,300 |
Mar 28, 2024 | 9.86 | 9.86 | 9.45 | 9.52 | 9.52 | 6,014,400 |
Mar 27, 2024 | 9.51 | 9.88 | 9.50 | 9.86 | 9.86 | 2,534,300 |
Mar 26, 2024 | 9.52 | 9.72 | 9.44 | 9.57 | 9.57 | 2,413,100 |
Mar 25, 2024 | 9.45 | 9.63 | 9.39 | 9.55 | 9.55 | 1,386,100 |
Mar 22, 2024 | 9.41 | 9.43 | 9.29 | 9.38 | 9.38 | 3,072,100 |
Mar 21, 2024 | 9.17 | 9.62 | 9.16 | 9.46 | 9.46 | 2,917,700 |
Mar 20, 2024 | 8.78 | 9.16 | 8.77 | 9.16 | 9.16 | 3,792,100 |
Mar 19, 2024 | 8.72 | 8.85 | 8.54 | 8.83 | 8.83 | 2,513,500 |
Mar 18, 2024 | 8.79 | 8.88 | 8.65 | 8.71 | 8.71 | 1,758,800 |
Mar 15, 2024 | 9.00 | 9.04 | 8.80 | 8.80 | 8.80 | 14,624,700 |
Mar 14, 2024 | 8.80 | 8.97 | 8.75 | 8.95 | 8.95 | 1,537,700 |
Mar 13, 2024 | 8.75 | 8.91 | 8.71 | 8.80 | 8.80 | 1,933,400 |
Mar 12, 2024 | 8.65 | 8.80 | 8.65 | 8.78 | 8.78 | 3,257,900 |
Mar 11, 2024 | 8.61 | 8.74 | 8.60 | 8.65 | 8.65 | 1,746,600 |
Mar 08, 2024 | 8.66 | 8.79 | 8.65 | 8.69 | 8.69 | 3,268,200 |
Mar 07, 2024 | 8.76 | 8.95 | 8.60 | 8.76 | 8.76 | 3,504,000 |
Mar 06, 2024 | 8.83 | 8.86 | 8.70 | 8.75 | 8.75 | 1,754,700 |
Mar 05, 2024 | 8.72 | 8.86 | 8.67 | 8.77 | 8.77 | 1,549,000 |
Mar 04, 2024 | 8.94 | 9.05 | 8.74 | 8.74 | 8.74 | 1,439,700 |
Mar 01, 2024 | 8.77 | 8.97 | 8.72 | 8.90 | 8.90 | 1,374,600 |
Feb 29, 2024 | 8.84 | 8.85 | 8.67 | 8.76 | 8.76 | 2,947,700 |
Feb 28, 2024 | 8.99 | 9.10 | 8.74 | 8.85 | 8.85 | 2,631,600 |
Feb 27, 2024 | 8.80 | 9.02 | 8.72 | 9.01 | 9.01 | 3,481,400 |
Feb 26, 2024 | 8.65 | 8.80 | 8.61 | 8.73 | 8.73 | 995,500 |
Feb 23, 2024 | 8.77 | 8.90 | 8.65 | 8.70 | 8.70 | 1,257,400 |
Feb 22, 2024 | 8.82 | 8.93 | 8.70 | 8.77 | 8.77 | 1,846,800 |
Feb 21, 2024 | 8.99 | 9.00 | 8.60 | 8.80 | 8.80 | 2,922,600 |
Feb 20, 2024 | 9.00 | 9.08 | 8.90 | 9.01 | 9.01 | 2,360,400 |
Feb 19, 2024 | 9.09 | 9.19 | 9.01 | 9.03 | 9.03 | 1,848,800 |
Feb 16, 2024 | 8.82 | 9.13 | 8.80 | 9.05 | 9.05 | 7,961,500 |
Feb 15, 2024 | 8.71 | 8.88 | 8.65 | 8.79 | 8.79 | 1,221,400 |
Feb 14, 2024 | 8.81 | 8.85 | 8.66 | 8.73 | 8.73 | 1,405,400 |
Feb 09, 2024 | 8.41 | 9.06 | 8.33 | 8.91 | 8.91 | 5,302,000 |
Feb 08, 2024 | 8.41 | 8.61 | 8.39 | 8.41 | 8.41 | 2,302,500 |
Feb 07, 2024 | 8.50 | 8.67 | 8.41 | 8.44 | 8.44 | 2,533,900 |
Feb 06, 2024 | 8.24 | 8.67 | 8.22 | 8.52 | 8.52 | 3,232,300 |
Feb 05, 2024 | 8.37 | 8.50 | 8.00 | 8.26 | 8.26 | 3,945,700 |
Feb 02, 2024 | 7.99 | 8.41 | 7.95 | 8.37 | 8.37 | 2,477,100 |
Feb 01, 2024 | 7.81 | 8.12 | 7.68 | 8.04 | 8.04 | 3,410,500 |
Jan 31, 2024 | 7.79 | 8.02 | 7.79 | 7.86 | 7.86 | 1,449,900 |
Jan 30, 2024 | 7.87 | 7.91 | 7.67 | 7.81 | 7.81 | 1,258,000 |
Jan 29, 2024 | 7.99 | 7.99 | 7.85 | 7.90 | 7.90 | 923,600 |
Jan 26, 2024 | 8.08 | 8.08 | 7.89 | 7.99 | 7.99 | 722,700 |
Jan 25, 2024 | 7.85 | 8.12 | 7.82 | 8.00 | 8.00 | 1,279,000 |
Jan 24, 2024 | 7.96 | 8.06 | 7.83 | 7.85 | 7.85 | 1,113,300 |
Jan 23, 2024 | 7.90 | 8.03 | 7.88 | 7.95 | 7.95 | 1,197,800 |
Jan 22, 2024 | 8.01 | 8.10 | 7.75 | 7.87 | 7.87 | 2,258,400 |
Jan 19, 2024 | 8.01 | 8.15 | 7.96 | 8.03 | 8.03 | 1,356,200 |
Jan 18, 2024 | 8.05 | 8.20 | 7.95 | 8.01 | 8.01 | 2,134,100 |
Jan 17, 2024 | 7.96 | 8.06 | 7.88 | 7.98 | 7.98 | 2,035,100 |
Jan 16, 2024 | 8.22 | 8.22 | 7.86 | 7.94 | 7.94 | 2,556,600 |
Jan 15, 2024 | 8.28 | 8.30 | 8.12 | 8.24 | 8.24 | 571,400 |
Jan 12, 2024 | 8.15 | 8.40 | 8.10 | 8.28 | 8.28 | 1,876,400 |
Jan 11, 2024 | 8.61 | 8.61 | 8.09 | 8.11 | 8.11 | 3,646,400 |
Jan 10, 2024 | 8.53 | 8.80 | 8.43 | 8.57 | 8.57 | 3,766,400 |
Jan 09, 2024 | 8.43 | 8.58 | 8.30 | 8.53 | 8.53 | 1,011,500 |
Jan 08, 2024 | 8.30 | 8.63 | 8.21 | 8.51 | 8.51 | 1,901,800 |
Jan 05, 2024 | 7.90 | 8.39 | 7.90 | 8.30 | 8.30 | 1,926,500 |
Jan 04, 2024 | 8.24 | 8.26 | 7.80 | 7.92 | 7.92 | 2,687,300 |
Jan 03, 2024 | 8.32 | 8.34 | 8.20 | 8.28 | 8.28 | 1,142,500 |
Jan 02, 2024 | 8.59 | 8.66 | 8.25 | 8.32 | 8.32 | 1,986,400 |
Dec 28, 2023 | 8.65 | 8.81 | 8.52 | 8.64 | 8.64 | 1,595,900 |
Dec 28, 2023 | 0.215123 Dividend | |||||
Dec 27, 2023 | 8.73 | 8.92 | 8.67 | 8.87 | 8.65 | 4,403,900 |
Dec 26, 2023 | 8.80 | 8.83 | 8.65 | 8.71 | 8.50 | 2,087,600 |
Dec 22, 2023 | 8.56 | 8.83 | 8.56 | 8.70 | 8.49 | 1,393,500 |
Dec 21, 2023 | 8.70 | 8.73 | 8.49 | 8.56 | 8.35 | 1,227,000 |
Dec 20, 2023 | 8.69 | 8.86 | 8.55 | 8.67 | 8.46 | 1,461,600 |
Dec 19, 2023 | 8.42 | 8.95 | 8.37 | 8.65 | 8.44 | 2,821,400 |
Dec 18, 2023 | 8.44 | 8.52 | 8.34 | 8.42 | 8.22 | 1,284,300 |
Dec 15, 2023 | 8.53 | 8.64 | 8.10 | 8.46 | 8.25 | 3,322,500 |
Dec 14, 2023 | 8.35 | 8.68 | 8.26 | 8.46 | 8.25 | 3,026,700 |
Dec 13, 2023 | 7.72 | 8.32 | 7.72 | 8.25 | 8.05 | 2,858,300 |
Dec 12, 2023 | 7.75 | 7.89 | 7.71 | 7.73 | 7.54 | 1,064,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |