Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 10.70 | 10.85 | 10.67 | 10.81 | 10.81 | 209,183 |
Apr 25, 2024 | 10.45 | 10.75 | 10.32 | 10.69 | 10.69 | 288,500 |
Apr 24, 2024 | 10.50 | 10.58 | 10.47 | 10.50 | 10.50 | 174,000 |
Apr 23, 2024 | 10.34 | 10.59 | 10.21 | 10.57 | 10.57 | 424,500 |
Apr 22, 2024 | 10.46 | 10.64 | 10.30 | 10.40 | 10.40 | 656,000 |
Apr 19, 2024 | 10.65 | 10.82 | 10.63 | 10.80 | 10.80 | 241,900 |
Apr 18, 2024 | 10.77 | 10.94 | 10.69 | 10.73 | 10.73 | 370,600 |
Apr 17, 2024 | 10.55 | 10.86 | 10.51 | 10.69 | 10.69 | 452,500 |
Apr 16, 2024 | 10.48 | 10.65 | 10.32 | 10.54 | 10.54 | 494,500 |
Apr 15, 2024 | 10.53 | 10.57 | 10.22 | 10.49 | 10.49 | 494,100 |
Apr 12, 2024 | 10.72 | 10.94 | 10.34 | 10.43 | 10.43 | 678,200 |
Apr 11, 2024 | 10.58 | 10.59 | 10.32 | 10.44 | 10.44 | 266,100 |
Apr 10, 2024 | 10.29 | 10.58 | 10.18 | 10.47 | 10.47 | 467,600 |
Apr 09, 2024 | 10.59 | 10.76 | 10.37 | 10.51 | 10.51 | 489,500 |
Apr 08, 2024 | 10.61 | 10.62 | 10.30 | 10.46 | 10.46 | 405,400 |
Apr 05, 2024 | 10.33 | 10.72 | 10.25 | 10.62 | 10.62 | 453,800 |
Apr 04, 2024 | 10.28 | 10.40 | 10.16 | 10.29 | 10.29 | 788,600 |
Apr 03, 2024 | 10.06 | 10.38 | 10.03 | 10.28 | 10.28 | 905,700 |
Apr 02, 2024 | 10.40 | 10.40 | 9.99 | 10.09 | 10.09 | 539,100 |
Apr 01, 2024 | 10.46 | 10.51 | 10.26 | 10.35 | 10.35 | 285,500 |
Mar 28, 2024 | 10.47 | 10.51 | 10.27 | 10.30 | 10.30 | 367,000 |
Mar 27, 2024 | 10.08 | 10.42 | 10.01 | 10.37 | 10.37 | 623,500 |
Mar 27, 2024 | 0.054 Dividend | |||||
Mar 26, 2024 | 10.00 | 10.09 | 9.84 | 10.08 | 10.03 | 788,600 |
Mar 25, 2024 | 9.87 | 10.05 | 9.83 | 9.85 | 9.80 | 980,500 |
Mar 22, 2024 | 9.98 | 10.05 | 9.74 | 9.81 | 9.76 | 242,800 |
Mar 21, 2024 | 10.34 | 10.46 | 10.02 | 10.02 | 9.97 | 767,100 |
Mar 20, 2024 | 9.90 | 10.32 | 9.90 | 10.24 | 10.19 | 558,900 |
Mar 19, 2024 | 10.01 | 10.02 | 9.86 | 9.94 | 9.89 | 348,100 |
Mar 18, 2024 | 10.01 | 10.15 | 9.95 | 10.05 | 10.00 | 507,800 |
Mar 15, 2024 | 9.76 | 10.04 | 9.70 | 9.99 | 9.94 | 1,419,000 |
Mar 14, 2024 | 9.77 | 9.81 | 9.63 | 9.77 | 9.72 | 504,100 |
Mar 13, 2024 | 9.82 | 9.91 | 9.74 | 9.76 | 9.71 | 541,900 |
Mar 12, 2024 | 9.96 | 9.99 | 9.81 | 9.85 | 9.80 | 604,100 |
Mar 11, 2024 | 9.99 | 10.14 | 9.87 | 9.95 | 9.90 | 479,300 |
Mar 08, 2024 | 10.25 | 10.25 | 10.02 | 10.04 | 9.99 | 414,700 |
Mar 07, 2024 | 10.32 | 10.33 | 10.10 | 10.20 | 10.15 | 446,500 |
Mar 06, 2024 | 10.33 | 10.37 | 10.14 | 10.18 | 10.13 | 595,900 |
Mar 05, 2024 | 9.90 | 10.29 | 9.90 | 10.25 | 10.20 | 1,664,600 |
Mar 04, 2024 | 9.57 | 9.78 | 9.49 | 9.75 | 9.70 | 569,500 |
Mar 01, 2024 | 9.29 | 9.57 | 9.25 | 9.44 | 9.39 | 352,000 |
Feb 29, 2024 | 8.96 | 9.23 | 8.93 | 9.18 | 9.13 | 526,800 |
Feb 28, 2024 | 8.91 | 8.91 | 8.70 | 8.85 | 8.80 | 389,100 |
Feb 27, 2024 | 8.91 | 8.99 | 8.81 | 8.89 | 8.84 | 435,500 |
Feb 26, 2024 | 8.80 | 9.03 | 8.80 | 8.91 | 8.86 | 600,200 |
Feb 23, 2024 | 8.62 | 8.87 | 8.53 | 8.79 | 8.74 | 846,800 |
Feb 22, 2024 | 8.67 | 8.68 | 8.50 | 8.58 | 8.53 | 683,500 |
Feb 21, 2024 | 8.64 | 8.84 | 8.57 | 8.65 | 8.60 | 883,000 |
Feb 20, 2024 | 8.65 | 9.16 | 8.65 | 8.78 | 8.73 | 2,247,000 |
Feb 16, 2024 | 8.31 | 8.36 | 8.21 | 8.24 | 8.20 | 502,700 |
Feb 15, 2024 | 8.09 | 8.49 | 8.03 | 8.40 | 8.35 | 795,800 |
Feb 14, 2024 | 7.93 | 7.99 | 7.79 | 7.98 | 7.94 | 422,700 |
Feb 13, 2024 | 8.14 | 8.18 | 7.92 | 7.99 | 7.95 | 495,900 |
Feb 12, 2024 | 8.14 | 8.30 | 8.11 | 8.28 | 8.24 | 256,400 |
Feb 09, 2024 | 8.24 | 8.26 | 8.16 | 8.22 | 8.18 | 206,900 |
Feb 08, 2024 | 8.29 | 8.36 | 8.24 | 8.26 | 8.22 | 213,100 |
Feb 07, 2024 | 8.35 | 8.41 | 8.27 | 8.31 | 8.27 | 188,100 |
Feb 06, 2024 | 8.33 | 8.39 | 8.26 | 8.35 | 8.31 | 305,400 |
Feb 05, 2024 | 8.48 | 8.50 | 8.30 | 8.30 | 8.26 | 288,000 |
Feb 02, 2024 | 8.70 | 8.73 | 8.58 | 8.59 | 8.54 | 436,100 |
Feb 01, 2024 | 8.71 | 8.84 | 8.62 | 8.84 | 8.79 | 457,800 |
Jan 31, 2024 | 8.67 | 8.68 | 8.51 | 8.61 | 8.56 | 863,200 |
Jan 30, 2024 | 8.52 | 8.77 | 8.52 | 8.75 | 8.70 | 421,100 |
Jan 29, 2024 | 8.62 | 8.66 | 8.42 | 8.43 | 8.38 | 2,125,200 |
Jan 26, 2024 | 8.65 | 8.74 | 8.60 | 8.65 | 8.60 | 445,200 |
Jan 25, 2024 | 8.65 | 8.72 | 8.55 | 8.61 | 8.56 | 470,400 |
Jan 24, 2024 | 8.68 | 8.75 | 8.55 | 8.59 | 8.54 | 882,700 |
Jan 23, 2024 | 8.34 | 8.56 | 8.29 | 8.54 | 8.49 | 567,200 |
Jan 22, 2024 | 8.23 | 8.36 | 8.19 | 8.30 | 8.26 | 235,000 |
Jan 19, 2024 | 8.32 | 8.33 | 8.17 | 8.31 | 8.27 | 221,900 |
Jan 18, 2024 | 8.25 | 8.32 | 8.20 | 8.31 | 8.27 | 272,500 |
Jan 17, 2024 | 8.16 | 8.28 | 7.97 | 8.23 | 8.19 | 953,500 |
Jan 16, 2024 | 8.36 | 8.41 | 8.19 | 8.21 | 8.17 | 365,800 |
Jan 15, 2024 | 8.40 | 8.46 | 8.27 | 8.41 | 8.36 | 191,700 |
Jan 12, 2024 | 8.43 | 8.49 | 8.24 | 8.31 | 8.27 | 436,700 |
Jan 11, 2024 | 8.37 | 8.41 | 8.18 | 8.26 | 8.22 | 397,100 |
Jan 10, 2024 | 8.42 | 8.44 | 8.31 | 8.37 | 8.33 | 461,000 |
Jan 09, 2024 | 8.35 | 8.41 | 8.24 | 8.37 | 8.33 | 711,400 |
Jan 08, 2024 | 8.20 | 8.32 | 8.20 | 8.28 | 8.24 | 586,000 |
Jan 05, 2024 | 8.35 | 8.38 | 8.29 | 8.35 | 8.31 | 409,000 |
Jan 04, 2024 | 8.45 | 8.47 | 8.32 | 8.35 | 8.31 | 498,400 |
Jan 03, 2024 | 8.34 | 8.44 | 8.22 | 8.41 | 8.36 | 614,000 |
Jan 02, 2024 | 8.55 | 8.62 | 8.40 | 8.43 | 8.38 | 538,000 |
Dec 29, 2023 | 8.47 | 8.53 | 8.38 | 8.48 | 8.43 | 371,700 |
Dec 28, 2023 | 8.79 | 8.85 | 8.49 | 8.51 | 8.46 | 370,100 |
Dec 28, 2023 | 0.053 Dividend | |||||
Dec 27, 2023 | 8.80 | 8.94 | 8.69 | 8.82 | 8.72 | 370,900 |
Dec 22, 2023 | 8.95 | 9.11 | 8.79 | 8.82 | 8.72 | 1,146,300 |
Dec 21, 2023 | 9.04 | 9.11 | 8.88 | 8.90 | 8.80 | 434,500 |
Dec 20, 2023 | 9.26 | 9.28 | 8.97 | 8.98 | 8.88 | 742,700 |
Dec 19, 2023 | 8.97 | 9.35 | 8.86 | 9.21 | 9.11 | 1,594,200 |
Dec 18, 2023 | 9.38 | 9.40 | 8.71 | 8.90 | 8.80 | 1,555,800 |
Dec 15, 2023 | 10.00 | 10.00 | 9.74 | 9.76 | 9.65 | 1,411,000 |
Dec 14, 2023 | 10.10 | 10.16 | 9.93 | 10.03 | 9.92 | 724,700 |
Dec 13, 2023 | 9.21 | 10.02 | 9.15 | 10.01 | 9.90 | 696,600 |
Dec 12, 2023 | 9.41 | 9.51 | 9.12 | 9.25 | 9.15 | 441,100 |
Dec 11, 2023 | 9.23 | 9.41 | 9.15 | 9.40 | 9.29 | 441,600 |
Dec 08, 2023 | 9.42 | 9.58 | 9.26 | 9.29 | 9.18 | 505,800 |
Dec 07, 2023 | 9.67 | 9.72 | 9.53 | 9.56 | 9.45 | 375,800 |
Dec 06, 2023 | 9.82 | 9.88 | 9.54 | 9.62 | 9.51 | 458,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |