Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 9.40 | 9.73 | 9.27 | 9.66 | 9.66 | 826,400 |
Apr 25, 2024 | 9.26 | 9.46 | 9.08 | 9.33 | 9.33 | 1,039,800 |
Apr 24, 2024 | 9.59 | 9.73 | 9.40 | 9.44 | 9.44 | 1,164,100 |
Apr 23, 2024 | 8.90 | 9.76 | 8.85 | 9.69 | 9.69 | 1,490,100 |
Apr 22, 2024 | 8.83 | 9.17 | 8.73 | 8.85 | 8.85 | 1,389,600 |
Apr 19, 2024 | 8.48 | 8.81 | 8.48 | 8.79 | 8.79 | 1,165,300 |
Apr 18, 2024 | 8.65 | 8.80 | 8.49 | 8.51 | 8.51 | 999,600 |
Apr 17, 2024 | 8.81 | 8.88 | 8.52 | 8.58 | 8.58 | 1,048,000 |
Apr 16, 2024 | 8.38 | 8.73 | 8.22 | 8.67 | 8.67 | 1,485,900 |
Apr 15, 2024 | 8.42 | 8.48 | 8.26 | 8.43 | 8.43 | 1,466,000 |
Apr 12, 2024 | 8.61 | 8.61 | 8.22 | 8.29 | 8.29 | 1,310,300 |
Apr 11, 2024 | 8.66 | 8.73 | 8.53 | 8.68 | 8.68 | 1,465,100 |
Apr 10, 2024 | 8.90 | 9.08 | 8.53 | 8.59 | 8.59 | 1,663,500 |
Apr 09, 2024 | 9.44 | 9.48 | 9.15 | 9.18 | 9.18 | 1,568,800 |
Apr 08, 2024 | 10.17 | 10.21 | 9.43 | 9.44 | 9.44 | 1,588,900 |
Apr 05, 2024 | 9.91 | 10.19 | 9.91 | 10.06 | 10.06 | 819,700 |
Apr 04, 2024 | 10.25 | 10.30 | 9.93 | 9.96 | 9.96 | 1,252,900 |
Apr 03, 2024 | 10.10 | 10.41 | 10.00 | 10.10 | 10.10 | 1,382,400 |
Apr 02, 2024 | 10.58 | 10.67 | 9.99 | 10.11 | 10.11 | 1,655,000 |
Apr 01, 2024 | 10.99 | 11.06 | 10.79 | 10.83 | 10.83 | 1,856,300 |
Mar 28, 2024 | 10.69 | 10.94 | 10.67 | 10.93 | 10.93 | 1,344,000 |
Mar 27, 2024 | 10.45 | 11.01 | 10.40 | 10.62 | 10.62 | 2,353,800 |
Mar 27, 2024 | 0.05 Dividend | |||||
Mar 26, 2024 | 11.02 | 11.04 | 10.41 | 10.41 | 10.36 | 1,716,400 |
Mar 25, 2024 | 11.31 | 11.48 | 10.91 | 10.91 | 10.86 | 1,509,800 |
Mar 22, 2024 | 10.89 | 11.48 | 10.67 | 11.22 | 11.17 | 2,372,600 |
Mar 21, 2024 | 8.30 | 11.06 | 8.30 | 10.89 | 10.84 | 3,679,300 |
Mar 20, 2024 | 11.12 | 11.57 | 11.03 | 11.52 | 11.46 | 1,843,900 |
Mar 19, 2024 | 10.98 | 11.15 | 10.83 | 11.14 | 11.09 | 1,126,900 |
Mar 18, 2024 | 11.01 | 11.36 | 10.72 | 11.13 | 11.08 | 1,282,300 |
Mar 15, 2024 | 10.70 | 11.04 | 10.51 | 11.00 | 10.95 | 5,015,400 |
Mar 14, 2024 | 10.90 | 11.01 | 10.62 | 10.78 | 10.73 | 1,071,700 |
Mar 13, 2024 | 10.31 | 10.92 | 10.31 | 10.82 | 10.77 | 975,800 |
Mar 12, 2024 | 10.32 | 10.51 | 10.20 | 10.36 | 10.31 | 1,331,000 |
Mar 11, 2024 | 10.02 | 10.29 | 9.99 | 10.26 | 10.21 | 880,400 |
Mar 08, 2024 | 10.42 | 10.54 | 9.91 | 10.03 | 9.98 | 1,255,800 |
Mar 07, 2024 | 10.41 | 10.51 | 10.13 | 10.25 | 10.20 | 1,132,300 |
Mar 06, 2024 | 10.73 | 10.73 | 10.13 | 10.32 | 10.27 | 1,188,000 |
Mar 05, 2024 | 10.36 | 10.79 | 10.33 | 10.67 | 10.62 | 955,200 |
Mar 04, 2024 | 10.77 | 10.82 | 10.40 | 10.40 | 10.35 | 1,405,500 |
Mar 01, 2024 | 10.55 | 10.95 | 10.41 | 10.75 | 10.70 | 1,678,200 |
Feb 29, 2024 | 10.33 | 10.72 | 10.32 | 10.56 | 10.51 | 1,306,200 |
Feb 28, 2024 | 10.06 | 10.30 | 9.97 | 10.13 | 10.08 | 975,600 |
Feb 27, 2024 | 9.82 | 10.42 | 9.82 | 10.22 | 10.17 | 1,279,400 |
Feb 26, 2024 | 9.65 | 9.81 | 9.61 | 9.73 | 9.68 | 939,100 |
Feb 23, 2024 | 9.33 | 9.78 | 9.26 | 9.76 | 9.71 | 1,043,300 |
Feb 22, 2024 | 9.26 | 9.33 | 9.14 | 9.29 | 9.25 | 856,900 |
Feb 21, 2024 | 8.86 | 9.23 | 8.79 | 9.19 | 9.15 | 774,600 |
Feb 20, 2024 | 9.09 | 9.10 | 8.84 | 8.90 | 8.86 | 1,254,000 |
Feb 16, 2024 | 9.40 | 9.41 | 9.18 | 9.25 | 9.21 | 977,500 |
Feb 15, 2024 | 9.21 | 9.60 | 9.20 | 9.56 | 9.51 | 1,048,400 |
Feb 14, 2024 | 9.18 | 9.20 | 8.83 | 9.14 | 9.10 | 1,185,400 |
Feb 13, 2024 | 9.27 | 9.36 | 8.94 | 9.00 | 8.96 | 1,682,400 |
Feb 12, 2024 | 9.48 | 9.93 | 9.48 | 9.82 | 9.77 | 1,158,600 |
Feb 09, 2024 | 9.54 | 9.56 | 9.26 | 9.48 | 9.43 | 948,200 |
Feb 08, 2024 | 9.11 | 9.52 | 9.04 | 9.48 | 9.43 | 916,100 |
Feb 07, 2024 | 9.12 | 9.15 | 8.94 | 9.08 | 9.04 | 923,800 |
Feb 06, 2024 | 9.13 | 9.40 | 9.02 | 9.15 | 9.11 | 1,362,600 |
Feb 05, 2024 | 9.06 | 9.27 | 8.75 | 9.16 | 9.12 | 1,218,200 |
Feb 02, 2024 | 8.98 | 9.29 | 8.87 | 9.21 | 9.17 | 1,093,100 |
Feb 01, 2024 | 8.69 | 9.14 | 8.69 | 9.12 | 9.08 | 1,294,000 |
Jan 31, 2024 | 8.85 | 9.04 | 8.53 | 8.57 | 8.53 | 1,442,000 |
Jan 30, 2024 | 8.67 | 8.94 | 8.60 | 8.88 | 8.84 | 1,085,200 |
Jan 29, 2024 | 8.66 | 8.78 | 8.52 | 8.72 | 8.68 | 930,100 |
Jan 26, 2024 | 8.55 | 8.69 | 8.55 | 8.66 | 8.62 | 716,200 |
Jan 25, 2024 | 8.50 | 8.60 | 8.41 | 8.57 | 8.53 | 1,107,000 |
Jan 24, 2024 | 8.62 | 8.62 | 8.26 | 8.32 | 8.28 | 760,300 |
Jan 23, 2024 | 8.71 | 8.79 | 8.30 | 8.45 | 8.41 | 1,054,700 |
Jan 22, 2024 | 8.27 | 8.53 | 8.24 | 8.51 | 8.47 | 1,308,400 |
Jan 19, 2024 | 8.30 | 8.37 | 8.02 | 8.23 | 8.19 | 1,739,900 |
Jan 18, 2024 | 8.33 | 8.39 | 8.11 | 8.26 | 8.22 | 1,788,700 |
Jan 17, 2024 | 8.29 | 8.29 | 8.12 | 8.24 | 8.20 | 1,114,000 |
Jan 16, 2024 | 8.54 | 8.63 | 8.25 | 8.42 | 8.38 | 1,263,200 |
Jan 12, 2024 | 8.88 | 8.97 | 8.62 | 8.68 | 8.64 | 925,800 |
Jan 11, 2024 | 8.87 | 8.99 | 8.67 | 8.79 | 8.75 | 996,500 |
Jan 10, 2024 | 8.75 | 9.03 | 8.73 | 8.98 | 8.94 | 1,550,400 |
Jan 09, 2024 | 8.80 | 8.88 | 8.65 | 8.78 | 8.74 | 1,432,900 |
Jan 08, 2024 | 8.50 | 8.96 | 8.49 | 8.91 | 8.87 | 1,465,500 |
Jan 05, 2024 | 8.48 | 8.66 | 8.37 | 8.50 | 8.46 | 1,262,700 |
Jan 04, 2024 | 8.62 | 8.70 | 8.46 | 8.52 | 8.48 | 1,089,300 |
Jan 03, 2024 | 8.85 | 9.02 | 8.52 | 8.62 | 8.58 | 1,735,100 |
Jan 02, 2024 | 8.83 | 9.24 | 8.70 | 9.00 | 8.96 | 1,306,500 |
Dec 29, 2023 | 9.19 | 9.29 | 8.84 | 8.85 | 8.81 | 1,349,200 |
Dec 28, 2023 | 9.22 | 9.30 | 9.14 | 9.25 | 9.21 | 881,900 |
Dec 27, 2023 | 9.20 | 9.32 | 9.09 | 9.27 | 9.23 | 871,900 |
Dec 26, 2023 | 8.82 | 9.27 | 8.81 | 9.21 | 9.17 | 1,050,200 |
Dec 22, 2023 | 8.61 | 8.93 | 8.57 | 8.80 | 8.76 | 1,025,800 |
Dec 21, 2023 | 8.77 | 8.87 | 8.64 | 8.86 | 8.82 | 1,298,800 |
Dec 20, 2023 | 8.95 | 9.02 | 8.58 | 8.58 | 8.54 | 1,481,400 |
Dec 19, 2023 | 8.94 | 9.02 | 8.81 | 8.98 | 8.94 | 1,582,700 |
Dec 18, 2023 | 8.84 | 9.03 | 8.61 | 8.85 | 8.81 | 1,909,100 |
Dec 15, 2023 | 9.00 | 9.00 | 8.59 | 8.86 | 8.82 | 10,990,700 |
Dec 14, 2023 | 9.20 | 9.30 | 8.60 | 8.93 | 8.89 | 2,070,400 |
Dec 13, 2023 | 8.39 | 8.90 | 8.31 | 8.90 | 8.86 | 2,535,400 |
Dec 12, 2023 | 8.54 | 8.62 | 8.42 | 8.42 | 8.38 | 1,691,000 |
Dec 11, 2023 | 8.40 | 8.72 | 8.28 | 8.66 | 8.62 | 2,380,700 |
Dec 08, 2023 | 8.77 | 8.77 | 8.31 | 8.33 | 8.29 | 2,180,500 |
Dec 07, 2023 | 8.42 | 8.80 | 8.22 | 8.76 | 8.72 | 2,967,600 |
Dec 06, 2023 | 8.53 | 8.86 | 8.23 | 8.46 | 8.42 | 3,405,400 |
Dec 05, 2023 | 8.66 | 8.97 | 8.38 | 8.54 | 8.50 | 10,450,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |