Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 8.18 | 8.28 | 8.16 | 8.19 | 8.19 | 72,222 |
May 01, 2024 | 8.02 | 8.26 | 7.97 | 8.13 | 8.13 | 396,600 |
Apr 30, 2024 | 7.98 | 8.03 | 7.92 | 7.94 | 7.94 | 459,500 |
Apr 29, 2024 | 8.03 | 8.10 | 7.92 | 8.02 | 8.02 | 482,200 |
Apr 26, 2024 | 7.85 | 8.02 | 7.66 | 8.00 | 8.00 | 827,700 |
Apr 25, 2024 | 8.27 | 8.28 | 8.13 | 8.18 | 8.18 | 324,000 |
Apr 24, 2024 | 8.22 | 8.38 | 8.12 | 8.36 | 8.36 | 313,100 |
Apr 23, 2024 | 8.13 | 8.36 | 8.10 | 8.30 | 8.30 | 261,800 |
Apr 22, 2024 | 8.11 | 8.21 | 8.09 | 8.14 | 8.14 | 299,800 |
Apr 19, 2024 | 7.85 | 8.13 | 7.85 | 8.12 | 8.12 | 376,500 |
Apr 18, 2024 | 7.86 | 7.98 | 7.86 | 7.90 | 7.90 | 295,400 |
Apr 17, 2024 | 7.94 | 8.01 | 7.85 | 7.85 | 7.85 | 290,500 |
Apr 16, 2024 | 7.82 | 7.93 | 7.74 | 7.88 | 7.88 | 279,500 |
Apr 15, 2024 | 7.95 | 8.04 | 7.84 | 7.92 | 7.92 | 263,200 |
Apr 12, 2024 | 7.86 | 7.92 | 7.84 | 7.91 | 7.91 | 245,800 |
Apr 11, 2024 | 7.96 | 8.06 | 7.82 | 7.92 | 7.92 | 262,900 |
Apr 10, 2024 | 8.10 | 8.10 | 7.77 | 7.90 | 7.90 | 607,000 |
Apr 09, 2024 | 8.29 | 8.35 | 8.22 | 8.22 | 8.22 | 257,000 |
Apr 08, 2024 | 8.03 | 8.31 | 8.03 | 8.25 | 8.25 | 309,800 |
Apr 05, 2024 | 8.16 | 8.21 | 8.12 | 8.13 | 8.13 | 276,500 |
Apr 04, 2024 | 8.35 | 8.43 | 8.17 | 8.17 | 8.17 | 358,200 |
Apr 03, 2024 | 8.29 | 8.36 | 8.22 | 8.25 | 8.25 | 406,500 |
Apr 02, 2024 | 8.47 | 8.49 | 8.23 | 8.33 | 8.33 | 300,000 |
Apr 01, 2024 | 8.55 | 8.60 | 8.39 | 8.41 | 8.41 | 285,000 |
Mar 28, 2024 | 8.55 | 8.63 | 8.51 | 8.58 | 8.58 | 356,300 |
Mar 27, 2024 | 8.23 | 8.53 | 8.23 | 8.53 | 8.53 | 351,400 |
Mar 26, 2024 | 8.30 | 8.34 | 8.18 | 8.21 | 8.21 | 222,900 |
Mar 25, 2024 | 8.32 | 8.42 | 8.24 | 8.28 | 8.28 | 160,900 |
Mar 22, 2024 | 8.46 | 8.46 | 8.27 | 8.28 | 8.28 | 586,600 |
Mar 21, 2024 | 8.41 | 8.50 | 8.37 | 8.43 | 8.43 | 308,000 |
Mar 20, 2024 | 8.07 | 8.43 | 7.95 | 8.34 | 8.34 | 313,900 |
Mar 19, 2024 | 8.02 | 8.14 | 7.98 | 8.10 | 8.10 | 361,600 |
Mar 18, 2024 | 8.11 | 8.14 | 8.00 | 8.02 | 8.02 | 567,100 |
Mar 15, 2024 | 8.14 | 8.27 | 8.12 | 8.13 | 8.13 | 958,900 |
Mar 14, 2024 | 8.36 | 8.37 | 8.09 | 8.13 | 8.13 | 442,400 |
Mar 13, 2024 | 8.45 | 8.50 | 8.35 | 8.40 | 8.40 | 392,500 |
Mar 12, 2024 | 8.54 | 8.54 | 8.38 | 8.42 | 8.42 | 365,900 |
Mar 11, 2024 | 8.57 | 8.62 | 8.50 | 8.55 | 8.55 | 312,300 |
Mar 08, 2024 | 8.62 | 8.64 | 8.51 | 8.60 | 8.60 | 388,200 |
Mar 07, 2024 | 8.60 | 8.72 | 8.47 | 8.49 | 8.49 | 242,900 |
Mar 06, 2024 | 8.55 | 8.66 | 8.32 | 8.51 | 8.51 | 458,100 |
Mar 05, 2024 | 8.24 | 8.60 | 8.24 | 8.55 | 8.55 | 313,900 |
Mar 04, 2024 | 8.33 | 8.45 | 8.25 | 8.29 | 8.29 | 405,700 |
Mar 01, 2024 | 8.26 | 8.30 | 8.08 | 8.30 | 8.30 | 448,500 |
Feb 29, 2024 | 8.33 | 8.40 | 8.23 | 8.29 | 8.29 | 237,600 |
Feb 28, 2024 | 8.16 | 8.24 | 8.13 | 8.15 | 8.15 | 222,100 |
Feb 27, 2024 | 8.21 | 8.34 | 8.20 | 8.21 | 8.21 | 360,800 |
Feb 26, 2024 | 8.27 | 8.33 | 8.15 | 8.19 | 8.19 | 272,200 |
Feb 23, 2024 | 8.35 | 8.41 | 8.21 | 8.28 | 8.28 | 306,800 |
Feb 22, 2024 | 8.26 | 8.36 | 8.23 | 8.32 | 8.32 | 353,500 |
Feb 21, 2024 | 8.29 | 8.30 | 8.22 | 8.27 | 8.27 | 314,300 |
Feb 20, 2024 | 8.28 | 8.43 | 8.23 | 8.35 | 8.35 | 410,000 |
Feb 16, 2024 | 8.40 | 8.45 | 8.31 | 8.37 | 8.37 | 239,300 |
Feb 15, 2024 | 8.24 | 8.53 | 8.15 | 8.50 | 8.50 | 432,300 |
Feb 14, 2024 | 8.11 | 8.19 | 8.01 | 8.14 | 8.14 | 347,100 |
Feb 13, 2024 | 8.25 | 8.26 | 7.93 | 8.02 | 8.02 | 497,800 |
Feb 12, 2024 | 8.30 | 8.60 | 8.30 | 8.49 | 8.49 | 330,100 |
Feb 09, 2024 | 8.24 | 8.33 | 8.08 | 8.31 | 8.31 | 475,300 |
Feb 08, 2024 | 8.17 | 8.30 | 8.12 | 8.25 | 8.25 | 375,800 |
Feb 07, 2024 | 8.20 | 8.21 | 7.99 | 8.14 | 8.14 | 317,400 |
Feb 07, 2024 | 0.13 Dividend | |||||
Feb 06, 2024 | 8.37 | 8.46 | 8.24 | 8.31 | 8.18 | 497,700 |
Feb 05, 2024 | 8.43 | 8.47 | 8.28 | 8.41 | 8.28 | 500,500 |
Feb 02, 2024 | 8.47 | 8.64 | 8.46 | 8.53 | 8.40 | 393,900 |
Feb 01, 2024 | 8.96 | 9.11 | 8.47 | 8.63 | 8.49 | 510,700 |
Jan 31, 2024 | 9.13 | 9.16 | 8.88 | 8.89 | 8.75 | 1,186,100 |
Jan 30, 2024 | 9.13 | 9.26 | 9.11 | 9.23 | 9.09 | 506,600 |
Jan 29, 2024 | 9.18 | 9.28 | 9.11 | 9.20 | 9.06 | 616,500 |
Jan 26, 2024 | 9.50 | 9.84 | 8.85 | 9.19 | 9.05 | 1,369,800 |
Jan 25, 2024 | 9.77 | 9.79 | 9.51 | 9.61 | 9.46 | 746,800 |
Jan 24, 2024 | 9.68 | 9.80 | 9.63 | 9.67 | 9.52 | 472,600 |
Jan 23, 2024 | 9.72 | 9.75 | 9.54 | 9.58 | 9.43 | 237,900 |
Jan 22, 2024 | 9.46 | 9.64 | 9.45 | 9.64 | 9.49 | 370,700 |
Jan 19, 2024 | 9.38 | 9.41 | 9.21 | 9.37 | 9.22 | 235,400 |
Jan 18, 2024 | 9.27 | 9.40 | 9.20 | 9.31 | 9.16 | 382,400 |
Jan 17, 2024 | 9.10 | 9.29 | 9.08 | 9.24 | 9.10 | 242,400 |
Jan 16, 2024 | 9.37 | 9.37 | 9.23 | 9.25 | 9.11 | 264,300 |
Jan 12, 2024 | 9.60 | 9.88 | 9.37 | 9.43 | 9.28 | 173,300 |
Jan 11, 2024 | 9.57 | 9.71 | 9.41 | 9.53 | 9.38 | 378,100 |
Jan 10, 2024 | 9.60 | 9.66 | 9.55 | 9.66 | 9.51 | 221,700 |
Jan 09, 2024 | 9.65 | 9.68 | 9.54 | 9.61 | 9.46 | 216,500 |
Jan 08, 2024 | 9.75 | 9.78 | 9.62 | 9.75 | 9.60 | 264,900 |
Jan 05, 2024 | 9.69 | 9.87 | 9.68 | 9.74 | 9.59 | 512,000 |
Jan 04, 2024 | 9.66 | 9.77 | 9.61 | 9.74 | 9.59 | 260,800 |
Jan 03, 2024 | 9.79 | 9.82 | 9.55 | 9.62 | 9.47 | 330,000 |
Jan 02, 2024 | 9.84 | 10.06 | 9.77 | 9.85 | 9.70 | 746,100 |
Dec 29, 2023 | 9.98 | 10.05 | 9.89 | 9.92 | 9.76 | 381,600 |
Dec 28, 2023 | 10.05 | 10.12 | 9.98 | 10.03 | 9.87 | 186,800 |
Dec 27, 2023 | 10.09 | 10.12 | 10.02 | 10.06 | 9.90 | 191,100 |
Dec 26, 2023 | 9.95 | 10.14 | 9.94 | 10.09 | 9.93 | 194,400 |
Dec 22, 2023 | 9.91 | 10.07 | 9.64 | 9.95 | 9.79 | 370,600 |
Dec 21, 2023 | 9.90 | 10.00 | 9.75 | 9.81 | 9.66 | 259,900 |
Dec 20, 2023 | 9.85 | 10.22 | 9.84 | 9.84 | 9.69 | 618,900 |
Dec 19, 2023 | 9.65 | 9.89 | 9.50 | 9.86 | 9.71 | 1,267,800 |
Dec 18, 2023 | 9.73 | 9.84 | 9.53 | 9.63 | 9.48 | 281,800 |
Dec 15, 2023 | 9.81 | 9.81 | 9.59 | 9.67 | 9.52 | 610,300 |
Dec 14, 2023 | 9.76 | 9.99 | 9.65 | 9.74 | 9.59 | 414,300 |
Dec 13, 2023 | 9.01 | 9.56 | 8.97 | 9.52 | 9.37 | 819,100 |
Dec 12, 2023 | 9.14 | 9.17 | 9.00 | 9.01 | 8.87 | 184,400 |
Dec 11, 2023 | 9.24 | 9.24 | 9.10 | 9.14 | 9.00 | 168,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |