Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.51 | 7.53 | 7.09 | 7.10 | 7.10 | 739,300 |
Apr 29, 2024 | 7.52 | 7.63 | 7.52 | 7.55 | 7.55 | 1,143,300 |
Apr 26, 2024 | 7.45 | 7.50 | 7.33 | 7.46 | 7.46 | 1,111,500 |
Apr 25, 2024 | 7.59 | 7.60 | 7.38 | 7.40 | 7.40 | 1,088,800 |
Apr 24, 2024 | 7.54 | 7.68 | 7.54 | 7.59 | 7.59 | 718,300 |
Apr 23, 2024 | 7.56 | 7.66 | 7.51 | 7.59 | 7.59 | 597,200 |
Apr 22, 2024 | 7.49 | 7.61 | 7.49 | 7.54 | 7.54 | 640,700 |
Apr 19, 2024 | 7.39 | 7.57 | 7.39 | 7.49 | 7.49 | 684,000 |
Apr 18, 2024 | 7.52 | 7.55 | 7.34 | 7.42 | 7.42 | 837,800 |
Apr 17, 2024 | 7.53 | 7.63 | 7.47 | 7.49 | 7.49 | 611,800 |
Apr 16, 2024 | 7.48 | 7.54 | 7.41 | 7.49 | 7.49 | 690,000 |
Apr 15, 2024 | 7.76 | 7.82 | 7.57 | 7.57 | 7.57 | 623,500 |
Apr 12, 2024 | 7.94 | 8.11 | 7.68 | 7.69 | 7.69 | 460,800 |
Apr 11, 2024 | 7.76 | 7.85 | 7.70 | 7.81 | 7.81 | 611,500 |
Apr 10, 2024 | 8.09 | 8.09 | 7.63 | 7.74 | 7.74 | 621,600 |
Apr 09, 2024 | 8.36 | 8.41 | 8.24 | 8.28 | 8.28 | 709,600 |
Apr 08, 2024 | 8.48 | 8.51 | 8.35 | 8.36 | 8.36 | 289,900 |
Apr 05, 2024 | 8.34 | 8.43 | 8.31 | 8.40 | 8.40 | 541,200 |
Apr 04, 2024 | 8.45 | 8.51 | 8.34 | 8.40 | 8.40 | 414,600 |
Apr 03, 2024 | 8.29 | 8.42 | 8.27 | 8.36 | 8.36 | 1,018,600 |
Apr 02, 2024 | 8.39 | 8.44 | 8.29 | 8.37 | 8.37 | 328,000 |
Apr 01, 2024 | 8.52 | 8.56 | 8.34 | 8.44 | 8.44 | 633,000 |
Mar 28, 2024 | 8.36 | 8.42 | 8.25 | 8.42 | 8.42 | 687,300 |
Mar 27, 2024 | 8.01 | 8.44 | 7.95 | 8.38 | 8.38 | 889,000 |
Mar 26, 2024 | 8.07 | 8.14 | 7.94 | 7.94 | 7.94 | 636,600 |
Mar 25, 2024 | 8.15 | 8.21 | 7.98 | 8.01 | 8.01 | 832,700 |
Mar 22, 2024 | 8.26 | 8.26 | 8.10 | 8.14 | 8.14 | 563,800 |
Mar 21, 2024 | 8.26 | 8.43 | 8.19 | 8.29 | 8.29 | 586,600 |
Mar 20, 2024 | 7.99 | 8.34 | 7.92 | 8.25 | 8.25 | 714,700 |
Mar 19, 2024 | 8.01 | 8.15 | 8.01 | 8.04 | 8.04 | 619,900 |
Mar 18, 2024 | 8.27 | 8.27 | 7.95 | 8.07 | 8.07 | 835,500 |
Mar 15, 2024 | 8.00 | 8.31 | 8.00 | 8.21 | 8.21 | 1,064,900 |
Mar 14, 2024 | 8.34 | 8.34 | 8.04 | 8.09 | 8.09 | 670,100 |
Mar 13, 2024 | 8.32 | 8.52 | 8.22 | 8.26 | 8.26 | 892,700 |
Mar 12, 2024 | 8.20 | 8.40 | 8.10 | 8.24 | 8.24 | 789,700 |
Mar 11, 2024 | 8.07 | 8.32 | 8.01 | 8.20 | 8.20 | 756,900 |
Mar 08, 2024 | 8.07 | 8.26 | 8.02 | 8.09 | 8.09 | 669,900 |
Mar 08, 2024 | 0.033 Dividend | |||||
Mar 07, 2024 | 7.93 | 8.06 | 7.88 | 8.04 | 8.01 | 671,700 |
Mar 06, 2024 | 7.87 | 7.93 | 7.73 | 7.82 | 7.79 | 751,000 |
Mar 05, 2024 | 8.00 | 8.12 | 7.80 | 7.82 | 7.79 | 1,140,100 |
Mar 04, 2024 | 7.92 | 8.09 | 7.90 | 7.99 | 7.96 | 1,302,200 |
Mar 01, 2024 | 7.88 | 8.35 | 7.13 | 8.33 | 8.30 | 3,332,300 |
Feb 29, 2024 | 9.24 | 9.36 | 9.16 | 9.27 | 9.23 | 556,300 |
Feb 28, 2024 | 9.01 | 9.15 | 8.95 | 9.10 | 9.06 | 527,400 |
Feb 27, 2024 | 8.90 | 9.21 | 8.77 | 9.11 | 9.07 | 703,400 |
Feb 26, 2024 | 8.69 | 8.92 | 8.63 | 8.85 | 8.81 | 791,300 |
Feb 23, 2024 | 8.70 | 8.75 | 8.56 | 8.72 | 8.68 | 567,800 |
Feb 22, 2024 | 8.69 | 8.77 | 8.43 | 8.73 | 8.69 | 1,176,400 |
Feb 21, 2024 | 9.27 | 9.27 | 8.66 | 8.68 | 8.64 | 456,800 |
Feb 20, 2024 | 9.29 | 9.36 | 9.22 | 9.27 | 9.23 | 659,400 |
Feb 16, 2024 | 9.39 | 9.47 | 9.23 | 9.41 | 9.37 | 430,900 |
Feb 15, 2024 | 9.22 | 9.46 | 9.22 | 9.43 | 9.39 | 425,000 |
Feb 14, 2024 | 9.15 | 9.15 | 8.97 | 9.11 | 9.07 | 570,700 |
Feb 13, 2024 | 9.19 | 9.20 | 8.83 | 9.00 | 8.96 | 1,183,700 |
Feb 12, 2024 | 9.07 | 9.47 | 9.07 | 9.40 | 9.36 | 527,100 |
Feb 09, 2024 | 9.26 | 9.26 | 9.08 | 9.16 | 9.12 | 442,000 |
Feb 08, 2024 | 9.08 | 9.24 | 9.05 | 9.22 | 9.18 | 332,600 |
Feb 07, 2024 | 9.00 | 9.08 | 8.85 | 9.07 | 9.03 | 507,500 |
Feb 06, 2024 | 8.95 | 9.04 | 8.84 | 8.97 | 8.93 | 612,200 |
Feb 05, 2024 | 8.66 | 9.04 | 8.63 | 8.98 | 8.94 | 1,050,400 |
Feb 02, 2024 | 8.51 | 8.80 | 8.31 | 8.73 | 8.69 | 2,312,700 |
Feb 01, 2024 | 9.22 | 9.39 | 8.63 | 8.86 | 8.82 | 3,415,300 |
Jan 31, 2024 | 9.35 | 9.44 | 9.20 | 9.20 | 9.16 | 428,300 |
Jan 30, 2024 | 9.22 | 9.38 | 9.20 | 9.35 | 9.31 | 236,700 |
Jan 29, 2024 | 9.16 | 9.30 | 9.09 | 9.30 | 9.26 | 207,300 |
Jan 26, 2024 | 9.16 | 9.26 | 9.06 | 9.23 | 9.19 | 337,700 |
Jan 25, 2024 | 9.18 | 9.20 | 8.98 | 9.09 | 9.05 | 372,600 |
Jan 24, 2024 | 9.35 | 9.39 | 9.16 | 9.16 | 9.12 | 409,100 |
Jan 23, 2024 | 9.26 | 9.45 | 9.13 | 9.27 | 9.23 | 547,600 |
Jan 22, 2024 | 9.15 | 9.23 | 9.09 | 9.18 | 9.14 | 829,500 |
Jan 19, 2024 | 9.20 | 9.32 | 9.03 | 9.06 | 9.02 | 624,400 |
Jan 18, 2024 | 8.86 | 9.13 | 8.78 | 9.12 | 9.08 | 444,200 |
Jan 17, 2024 | 8.77 | 8.83 | 8.72 | 8.80 | 8.76 | 338,900 |
Jan 16, 2024 | 8.60 | 8.87 | 8.56 | 8.86 | 8.82 | 413,800 |
Jan 12, 2024 | 8.86 | 8.89 | 8.67 | 8.70 | 8.66 | 568,400 |
Jan 11, 2024 | 8.80 | 8.87 | 8.63 | 8.73 | 8.69 | 430,600 |
Jan 10, 2024 | 8.80 | 8.87 | 8.53 | 8.77 | 8.73 | 750,200 |
Jan 09, 2024 | 8.87 | 8.96 | 8.62 | 8.86 | 8.82 | 831,900 |
Jan 08, 2024 | 8.85 | 8.95 | 8.30 | 8.92 | 8.88 | 3,796,500 |
Jan 05, 2024 | 9.25 | 9.28 | 8.62 | 8.73 | 8.69 | 2,045,300 |
Jan 04, 2024 | 9.53 | 9.61 | 9.34 | 9.34 | 9.30 | 372,100 |
Jan 03, 2024 | 9.67 | 9.70 | 9.30 | 9.47 | 9.43 | 428,000 |
Jan 02, 2024 | 10.21 | 10.21 | 9.56 | 9.61 | 9.57 | 588,100 |
Dec 29, 2023 | 10.34 | 10.47 | 10.14 | 10.22 | 10.18 | 1,289,300 |
Dec 28, 2023 | 10.07 | 10.44 | 10.06 | 10.42 | 10.38 | 579,700 |
Dec 27, 2023 | 10.10 | 10.18 | 9.98 | 10.08 | 10.04 | 419,200 |
Dec 26, 2023 | 9.82 | 10.08 | 9.77 | 10.07 | 10.03 | 258,100 |
Dec 22, 2023 | 9.67 | 9.81 | 9.54 | 9.78 | 9.74 | 486,400 |
Dec 21, 2023 | 10.24 | 10.24 | 9.61 | 9.69 | 9.65 | 1,042,300 |
Dec 20, 2023 | 10.31 | 10.45 | 10.20 | 10.23 | 10.19 | 705,000 |
Dec 19, 2023 | 10.18 | 10.40 | 10.09 | 10.31 | 10.27 | 564,000 |
Dec 18, 2023 | 10.30 | 10.30 | 10.01 | 10.17 | 10.13 | 354,800 |
Dec 15, 2023 | 10.18 | 10.24 | 9.97 | 10.20 | 10.16 | 953,000 |
Dec 14, 2023 | 10.00 | 10.31 | 9.97 | 10.11 | 10.07 | 607,800 |
Dec 13, 2023 | 9.38 | 9.89 | 9.38 | 9.89 | 9.85 | 1,009,000 |
Dec 12, 2023 | 9.65 | 9.65 | 9.28 | 9.33 | 9.29 | 508,900 |
Dec 11, 2023 | 9.98 | 9.98 | 9.63 | 9.66 | 9.62 | 166,100 |
Dec 08, 2023 | 9.80 | 9.98 | 9.77 | 9.93 | 9.89 | 282,300 |
Dec 07, 2023 | 9.69 | 9.89 | 9.69 | 9.83 | 9.79 | 277,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |