Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 8.91 | 8.99 | 8.89 | 8.94 | 8.94 | 43,645 |
May 20, 2024 | 8.91 | 8.94 | 8.79 | 8.86 | 8.86 | 448,300 |
May 17, 2024 | 9.10 | 9.15 | 8.87 | 8.95 | 8.95 | 692,100 |
May 16, 2024 | 9.09 | 9.22 | 9.02 | 9.18 | 9.18 | 506,700 |
May 15, 2024 | 9.12 | 9.44 | 9.06 | 9.06 | 9.06 | 788,700 |
May 14, 2024 | 9.24 | 9.29 | 9.07 | 9.07 | 9.07 | 506,300 |
May 13, 2024 | 9.09 | 9.26 | 9.04 | 9.21 | 9.21 | 512,200 |
May 10, 2024 | 8.80 | 9.19 | 8.73 | 9.18 | 9.18 | 883,600 |
May 09, 2024 | 8.96 | 9.01 | 8.80 | 8.84 | 8.84 | 561,200 |
May 08, 2024 | 9.05 | 9.12 | 8.89 | 9.02 | 9.02 | 680,900 |
May 07, 2024 | 8.96 | 8.96 | 8.76 | 8.93 | 8.93 | 1,279,400 |
May 06, 2024 | 9.02 | 9.03 | 8.77 | 8.96 | 8.96 | 896,800 |
May 03, 2024 | 9.27 | 9.41 | 9.13 | 9.18 | 9.18 | 1,393,800 |
May 02, 2024 | 9.31 | 9.48 | 9.18 | 9.33 | 9.33 | 1,581,500 |
May 01, 2024 | 9.12 | 9.60 | 9.03 | 9.46 | 9.46 | 2,116,900 |
Apr 30, 2024 | 8.43 | 9.06 | 8.42 | 9.05 | 9.05 | 1,435,900 |
Apr 29, 2024 | 8.46 | 8.48 | 8.31 | 8.34 | 8.34 | 755,300 |
Apr 26, 2024 | 8.53 | 8.67 | 8.42 | 8.44 | 8.44 | 981,100 |
Apr 25, 2024 | 8.58 | 8.72 | 8.41 | 8.44 | 8.44 | 1,143,800 |
Apr 24, 2024 | 8.62 | 8.75 | 8.50 | 8.52 | 8.52 | 976,500 |
Apr 23, 2024 | 8.78 | 8.90 | 8.53 | 8.61 | 8.61 | 1,636,700 |
Apr 22, 2024 | 8.91 | 9.07 | 8.56 | 8.70 | 8.70 | 1,245,000 |
Apr 19, 2024 | 9.08 | 9.09 | 8.71 | 8.86 | 8.86 | 1,891,400 |
Apr 18, 2024 | 8.82 | 9.10 | 8.77 | 9.03 | 9.03 | 1,704,900 |
Apr 17, 2024 | 8.72 | 8.95 | 8.59 | 8.87 | 8.87 | 1,572,300 |
Apr 16, 2024 | 8.70 | 8.97 | 8.63 | 8.72 | 8.72 | 1,455,900 |
Apr 15, 2024 | 8.27 | 8.63 | 8.20 | 8.59 | 8.59 | 1,431,300 |
Apr 12, 2024 | 8.03 | 8.41 | 7.86 | 8.31 | 8.31 | 2,155,700 |
Apr 11, 2024 | 8.01 | 8.32 | 7.98 | 8.15 | 8.15 | 1,492,700 |
Apr 10, 2024 | 8.23 | 8.27 | 8.02 | 8.06 | 8.06 | 1,681,100 |
Apr 09, 2024 | 8.06 | 8.24 | 7.99 | 8.10 | 8.10 | 1,098,800 |
Apr 08, 2024 | 8.05 | 8.18 | 7.96 | 8.12 | 8.12 | 895,400 |
Apr 05, 2024 | 8.10 | 8.26 | 7.98 | 8.03 | 8.03 | 1,379,200 |
Apr 04, 2024 | 8.12 | 8.24 | 8.06 | 8.17 | 8.17 | 1,340,600 |
Apr 03, 2024 | 8.32 | 8.35 | 8.14 | 8.16 | 8.16 | 1,457,600 |
Apr 02, 2024 | 8.41 | 8.56 | 8.32 | 8.38 | 8.38 | 1,196,100 |
Apr 01, 2024 | 8.55 | 8.75 | 8.47 | 8.50 | 8.50 | 1,490,500 |
Mar 28, 2024 | 8.79 | 8.82 | 8.57 | 8.62 | 8.62 | 1,475,800 |
Mar 27, 2024 | 9.19 | 9.23 | 8.86 | 8.87 | 8.87 | 1,445,300 |
Mar 26, 2024 | 8.86 | 9.14 | 8.81 | 9.14 | 9.14 | 1,170,700 |
Mar 25, 2024 | 9.03 | 9.03 | 8.80 | 8.91 | 8.91 | 1,356,100 |
Mar 22, 2024 | 9.02 | 9.18 | 8.96 | 9.13 | 9.13 | 1,016,600 |
Mar 21, 2024 | 9.04 | 9.13 | 8.94 | 9.00 | 9.00 | 1,197,100 |
Mar 20, 2024 | 9.34 | 9.37 | 9.02 | 9.05 | 9.05 | 1,443,800 |
Mar 19, 2024 | 9.53 | 9.53 | 9.19 | 9.19 | 9.19 | 1,396,000 |
Mar 19, 2024 | 0.177 Dividend | |||||
Mar 18, 2024 | 9.55 | 9.78 | 9.54 | 9.65 | 9.47 | 1,006,600 |
Mar 15, 2024 | 9.82 | 9.82 | 9.50 | 9.65 | 9.47 | 1,250,800 |
Mar 14, 2024 | 9.73 | 9.90 | 9.65 | 9.75 | 9.57 | 994,500 |
Mar 13, 2024 | 10.09 | 10.10 | 9.66 | 9.82 | 9.64 | 1,639,200 |
Mar 12, 2024 | 10.23 | 10.44 | 10.17 | 10.28 | 10.09 | 1,023,800 |
Mar 11, 2024 | 10.50 | 10.64 | 10.24 | 10.26 | 10.07 | 1,283,500 |
Mar 08, 2024 | 10.45 | 10.48 | 10.23 | 10.38 | 10.19 | 1,333,900 |
Mar 07, 2024 | 10.53 | 10.59 | 10.26 | 10.46 | 10.27 | 1,526,400 |
Mar 06, 2024 | 10.37 | 10.69 | 10.34 | 10.58 | 10.39 | 1,434,200 |
Mar 05, 2024 | 10.77 | 10.80 | 10.41 | 10.61 | 10.42 | 1,474,000 |
Mar 04, 2024 | 10.40 | 10.69 | 10.30 | 10.67 | 10.47 | 1,376,400 |
Mar 01, 2024 | 10.59 | 10.60 | 10.34 | 10.48 | 10.29 | 1,844,300 |
Feb 29, 2024 | 10.91 | 10.96 | 10.65 | 10.77 | 10.57 | 1,784,500 |
Feb 28, 2024 | 10.77 | 11.06 | 10.65 | 10.95 | 10.75 | 1,530,600 |
Feb 27, 2024 | 10.80 | 10.93 | 10.68 | 10.80 | 10.60 | 1,401,600 |
Feb 26, 2024 | 11.01 | 11.15 | 10.73 | 10.88 | 10.68 | 1,214,300 |
Feb 23, 2024 | 11.07 | 11.29 | 10.88 | 10.96 | 10.76 | 1,677,900 |
Feb 22, 2024 | 11.02 | 11.17 | 10.77 | 10.85 | 10.65 | 1,786,000 |
Feb 21, 2024 | 11.33 | 11.33 | 10.65 | 10.79 | 10.59 | 2,592,100 |
Feb 20, 2024 | 11.16 | 11.51 | 11.16 | 11.43 | 11.22 | 1,568,600 |
Feb 16, 2024 | 11.06 | 11.28 | 10.90 | 11.09 | 10.89 | 1,681,500 |
Feb 15, 2024 | 11.87 | 11.91 | 10.99 | 11.11 | 10.91 | 2,482,100 |
Feb 14, 2024 | 11.82 | 12.19 | 11.68 | 11.93 | 11.71 | 2,265,600 |
Feb 13, 2024 | 11.75 | 12.18 | 11.72 | 12.02 | 11.80 | 1,537,000 |
Feb 12, 2024 | 12.00 | 12.00 | 11.47 | 11.61 | 11.40 | 1,864,300 |
Feb 09, 2024 | 11.82 | 12.11 | 11.73 | 12.05 | 11.83 | 1,202,400 |
Feb 08, 2024 | 12.13 | 12.17 | 11.76 | 11.83 | 11.61 | 1,447,600 |
Feb 07, 2024 | 12.19 | 12.45 | 12.07 | 12.12 | 11.90 | 1,106,800 |
Feb 06, 2024 | 12.50 | 12.59 | 12.04 | 12.35 | 12.12 | 1,662,700 |
Feb 05, 2024 | 12.53 | 12.91 | 12.39 | 12.55 | 12.32 | 1,776,000 |
Feb 02, 2024 | 12.15 | 12.55 | 12.14 | 12.40 | 12.17 | 1,855,200 |
Feb 01, 2024 | 11.81 | 12.42 | 11.68 | 12.13 | 11.91 | 2,419,100 |
Jan 31, 2024 | 11.43 | 11.97 | 11.35 | 11.96 | 11.74 | 1,924,800 |
Jan 30, 2024 | 11.98 | 12.04 | 11.35 | 11.38 | 11.17 | 1,345,200 |
Jan 29, 2024 | 11.83 | 12.16 | 11.78 | 11.78 | 11.56 | 934,500 |
Jan 26, 2024 | 11.91 | 12.22 | 11.78 | 11.81 | 11.59 | 1,541,300 |
Jan 25, 2024 | 12.20 | 12.44 | 11.94 | 11.95 | 11.73 | 1,670,400 |
Jan 24, 2024 | 12.50 | 12.62 | 12.27 | 12.36 | 12.13 | 1,313,600 |
Jan 23, 2024 | 12.79 | 12.86 | 12.47 | 12.68 | 12.45 | 991,200 |
Jan 22, 2024 | 12.93 | 13.07 | 12.61 | 12.71 | 12.48 | 1,335,600 |
Jan 19, 2024 | 12.86 | 13.18 | 12.83 | 12.84 | 12.60 | 1,665,300 |
Jan 18, 2024 | 12.77 | 13.19 | 12.77 | 12.88 | 12.64 | 1,510,700 |
Jan 17, 2024 | 12.89 | 12.98 | 12.64 | 12.88 | 12.64 | 1,553,900 |
Jan 16, 2024 | 12.00 | 12.59 | 11.90 | 12.58 | 12.35 | 1,638,600 |
Jan 12, 2024 | 11.74 | 12.01 | 11.63 | 11.85 | 11.63 | 1,501,000 |
Jan 11, 2024 | 12.08 | 12.29 | 11.94 | 12.16 | 11.94 | 1,667,500 |
Jan 10, 2024 | 11.78 | 12.29 | 11.78 | 12.14 | 11.92 | 1,824,600 |
Jan 09, 2024 | 11.48 | 12.03 | 11.44 | 11.82 | 11.60 | 1,409,300 |
Jan 08, 2024 | 11.78 | 12.10 | 11.53 | 11.56 | 11.35 | 1,768,000 |
Jan 05, 2024 | 11.31 | 11.61 | 11.23 | 11.35 | 11.14 | 1,487,800 |
Jan 04, 2024 | 10.77 | 11.45 | 10.69 | 11.44 | 11.23 | 1,617,900 |
Jan 03, 2024 | 11.18 | 11.31 | 10.78 | 10.92 | 10.72 | 1,504,900 |
Jan 02, 2024 | 11.14 | 11.24 | 10.80 | 11.14 | 10.94 | 1,571,500 |
Dec 29, 2023 | 11.06 | 11.31 | 10.99 | 11.29 | 11.08 | 1,388,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |