Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 10.96 | 11.23 | 10.81 | 11.00 | 11.00 | 474,966 |
May 07, 2024 | 11.14 | 11.50 | 10.80 | 10.92 | 10.92 | 526,200 |
May 06, 2024 | 10.97 | 11.19 | 10.79 | 11.06 | 11.06 | 476,300 |
May 03, 2024 | 10.49 | 10.88 | 10.46 | 10.88 | 10.88 | 300,800 |
May 02, 2024 | 10.53 | 10.59 | 10.30 | 10.44 | 10.44 | 235,700 |
May 01, 2024 | 10.30 | 10.61 | 10.06 | 10.38 | 10.38 | 217,600 |
Apr 30, 2024 | 10.21 | 10.56 | 10.20 | 10.31 | 10.31 | 449,100 |
Apr 29, 2024 | 10.17 | 10.34 | 10.04 | 10.24 | 10.24 | 297,400 |
Apr 26, 2024 | 9.96 | 10.16 | 9.83 | 10.08 | 10.08 | 271,000 |
Apr 25, 2024 | 9.81 | 10.10 | 9.64 | 9.84 | 9.84 | 240,200 |
Apr 24, 2024 | 10.21 | 10.27 | 9.66 | 9.90 | 9.90 | 417,100 |
Apr 23, 2024 | 10.26 | 10.40 | 10.10 | 10.27 | 10.27 | 378,500 |
Apr 22, 2024 | 9.13 | 10.27 | 9.04 | 10.21 | 10.21 | 687,900 |
Apr 19, 2024 | 9.10 | 9.28 | 8.99 | 9.13 | 9.13 | 281,700 |
Apr 18, 2024 | 9.25 | 9.36 | 8.87 | 8.97 | 8.97 | 308,800 |
Apr 17, 2024 | 9.52 | 9.53 | 9.04 | 9.13 | 9.13 | 322,600 |
Apr 16, 2024 | 9.59 | 9.59 | 9.10 | 9.37 | 9.37 | 533,000 |
Apr 15, 2024 | 10.32 | 10.40 | 9.41 | 9.50 | 9.50 | 492,700 |
Apr 12, 2024 | 10.54 | 10.70 | 10.10 | 10.23 | 10.23 | 392,700 |
Apr 11, 2024 | 10.57 | 10.70 | 10.35 | 10.65 | 10.65 | 356,800 |
Apr 10, 2024 | 10.76 | 10.89 | 10.48 | 10.56 | 10.56 | 569,300 |
Apr 09, 2024 | 10.98 | 11.60 | 10.70 | 10.85 | 10.85 | 744,800 |
Apr 08, 2024 | 10.52 | 10.81 | 10.32 | 10.80 | 10.80 | 550,400 |
Apr 05, 2024 | 9.73 | 10.67 | 9.73 | 10.45 | 10.45 | 771,100 |
Apr 04, 2024 | 9.81 | 9.99 | 9.69 | 9.76 | 9.76 | 467,400 |
Apr 03, 2024 | 9.28 | 9.85 | 9.28 | 9.73 | 9.73 | 273,000 |
Apr 02, 2024 | 9.50 | 9.61 | 9.23 | 9.30 | 9.30 | 147,900 |
Apr 01, 2024 | 9.13 | 9.53 | 9.10 | 9.53 | 9.53 | 163,000 |
Mar 28, 2024 | 9.40 | 9.52 | 9.14 | 9.16 | 9.16 | 88,200 |
Mar 27, 2024 | 9.21 | 9.39 | 9.13 | 9.38 | 9.38 | 140,900 |
Mar 26, 2024 | 9.26 | 9.33 | 9.01 | 9.14 | 9.14 | 173,700 |
Mar 25, 2024 | 9.62 | 9.84 | 9.25 | 9.27 | 9.27 | 358,900 |
Mar 22, 2024 | 9.67 | 9.76 | 9.40 | 9.62 | 9.62 | 338,400 |
Mar 21, 2024 | 9.41 | 9.71 | 8.96 | 9.66 | 9.66 | 999,900 |
Mar 20, 2024 | 8.72 | 9.29 | 8.72 | 9.29 | 9.29 | 373,000 |
Mar 19, 2024 | 8.84 | 9.19 | 8.52 | 8.78 | 8.78 | 502,300 |
Mar 18, 2024 | 8.00 | 8.90 | 7.97 | 8.90 | 8.90 | 937,800 |
Mar 15, 2024 | 7.70 | 7.97 | 7.70 | 7.90 | 7.90 | 248,200 |
Mar 14, 2024 | 7.95 | 7.95 | 7.62 | 7.79 | 7.79 | 370,800 |
Mar 13, 2024 | 7.91 | 8.29 | 7.87 | 7.91 | 7.91 | 652,000 |
Mar 12, 2024 | 7.68 | 7.96 | 7.58 | 7.95 | 7.95 | 421,100 |
Mar 11, 2024 | 8.00 | 8.00 | 7.29 | 7.74 | 7.74 | 409,900 |
Mar 08, 2024 | 7.83 | 7.93 | 7.72 | 7.88 | 7.88 | 319,400 |
Mar 07, 2024 | 8.01 | 8.01 | 7.66 | 7.85 | 7.85 | 304,300 |
Mar 06, 2024 | 8.03 | 8.20 | 7.93 | 8.04 | 8.04 | 314,000 |
Mar 05, 2024 | 8.05 | 8.80 | 7.95 | 8.00 | 8.00 | 388,500 |
Mar 04, 2024 | 8.22 | 8.55 | 8.03 | 8.05 | 8.05 | 447,700 |
Mar 01, 2024 | 8.07 | 8.28 | 7.99 | 8.13 | 8.13 | 175,400 |
Feb 29, 2024 | 7.99 | 8.45 | 7.87 | 8.03 | 8.03 | 575,000 |
Feb 28, 2024 | 8.02 | 8.14 | 7.93 | 8.01 | 8.01 | 264,600 |
Feb 27, 2024 | 8.32 | 8.41 | 8.05 | 8.14 | 8.14 | 249,100 |
Feb 26, 2024 | 8.49 | 8.65 | 8.24 | 8.31 | 8.31 | 166,400 |
Feb 23, 2024 | 8.65 | 8.65 | 8.39 | 8.48 | 8.48 | 163,800 |
Feb 22, 2024 | 8.33 | 8.84 | 8.33 | 8.62 | 8.62 | 276,700 |
Feb 21, 2024 | 8.43 | 8.62 | 8.27 | 8.37 | 8.37 | 305,700 |
Feb 20, 2024 | 8.11 | 8.57 | 8.11 | 8.42 | 8.42 | 258,300 |
Feb 16, 2024 | 8.40 | 8.48 | 8.31 | 8.32 | 8.32 | 187,200 |
Feb 15, 2024 | 8.49 | 8.64 | 8.37 | 8.39 | 8.39 | 222,500 |
Feb 14, 2024 | 8.62 | 8.79 | 8.48 | 8.59 | 8.59 | 198,500 |
Feb 13, 2024 | 8.25 | 8.56 | 8.25 | 8.55 | 8.55 | 124,600 |
Feb 12, 2024 | 8.45 | 8.60 | 8.33 | 8.34 | 8.34 | 104,000 |
Feb 09, 2024 | 8.44 | 8.66 | 8.39 | 8.48 | 8.48 | 264,400 |
Feb 08, 2024 | 8.50 | 8.61 | 8.19 | 8.30 | 8.30 | 386,800 |
Feb 07, 2024 | 8.25 | 8.78 | 8.24 | 8.59 | 8.59 | 552,000 |
Feb 06, 2024 | 9.11 | 9.23 | 8.94 | 9.09 | 9.09 | 337,000 |
Feb 05, 2024 | 9.57 | 9.63 | 9.07 | 9.08 | 9.08 | 268,300 |
Feb 02, 2024 | 9.62 | 9.79 | 9.54 | 9.60 | 9.60 | 356,900 |
Feb 01, 2024 | 9.54 | 9.78 | 9.47 | 9.73 | 9.73 | 167,500 |
Jan 31, 2024 | 9.57 | 9.84 | 9.46 | 9.50 | 9.50 | 159,600 |
Jan 30, 2024 | 9.38 | 9.58 | 9.26 | 9.50 | 9.50 | 282,500 |
Jan 29, 2024 | 9.49 | 9.60 | 9.15 | 9.42 | 9.42 | 236,600 |
Jan 26, 2024 | 9.52 | 9.67 | 9.27 | 9.49 | 9.49 | 267,700 |
Jan 25, 2024 | 9.04 | 9.56 | 9.04 | 9.49 | 9.49 | 410,100 |
Jan 24, 2024 | 9.06 | 9.13 | 8.84 | 8.93 | 8.93 | 245,900 |
Jan 23, 2024 | 9.28 | 9.31 | 8.85 | 8.94 | 8.94 | 322,500 |
Jan 22, 2024 | 9.13 | 9.45 | 9.08 | 9.29 | 9.29 | 422,000 |
Jan 19, 2024 | 8.98 | 9.15 | 8.75 | 9.09 | 9.09 | 280,600 |
Jan 18, 2024 | 9.07 | 9.10 | 8.76 | 8.98 | 8.98 | 224,000 |
Jan 17, 2024 | 8.92 | 9.19 | 8.78 | 9.00 | 9.00 | 356,500 |
Jan 16, 2024 | 8.81 | 9.17 | 8.81 | 8.93 | 8.93 | 577,500 |
Jan 12, 2024 | 8.79 | 8.89 | 8.70 | 8.75 | 8.75 | 214,300 |
Jan 12, 2024 | 0.066 Dividend | |||||
Jan 11, 2024 | 8.97 | 9.06 | 8.72 | 8.77 | 8.70 | 406,500 |
Jan 10, 2024 | 8.75 | 8.98 | 8.61 | 8.95 | 8.88 | 185,800 |
Jan 09, 2024 | 8.99 | 9.10 | 8.72 | 8.73 | 8.66 | 219,900 |
Jan 08, 2024 | 8.84 | 9.14 | 8.78 | 9.05 | 8.98 | 212,100 |
Jan 05, 2024 | 8.71 | 9.00 | 8.54 | 8.93 | 8.86 | 286,000 |
Jan 04, 2024 | 8.71 | 9.00 | 8.64 | 8.67 | 8.60 | 190,600 |
Jan 03, 2024 | 8.89 | 9.12 | 8.74 | 8.82 | 8.75 | 165,200 |
Jan 02, 2024 | 9.06 | 9.10 | 8.76 | 8.88 | 8.81 | 323,400 |
Dec 29, 2023 | 8.77 | 9.21 | 8.70 | 9.10 | 9.03 | 315,100 |
Dec 29, 2023 | 0.127 Dividend | |||||
Dec 28, 2023 | 8.99 | 9.14 | 8.81 | 8.93 | 8.74 | 194,300 |
Dec 27, 2023 | 9.25 | 9.33 | 8.98 | 9.02 | 8.82 | 334,800 |
Dec 26, 2023 | 9.00 | 9.36 | 9.00 | 9.21 | 9.01 | 243,900 |
Dec 22, 2023 | 8.88 | 9.31 | 8.65 | 8.93 | 8.74 | 388,900 |
Dec 21, 2023 | 8.82 | 9.26 | 8.34 | 8.79 | 8.60 | 603,300 |
Dec 21, 2023 | 0.345 Dividend | |||||
Dec 20, 2023 | 9.19 | 9.58 | 9.01 | 9.02 | 8.49 | 640,400 |
Dec 19, 2023 | 9.35 | 9.49 | 9.10 | 9.21 | 8.67 | 218,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |