Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 8.53 | 8.80 | 8.51 | 8.67 | 8.67 | 1,031,958 |
Apr 30, 2024 | 8.73 | 8.78 | 8.48 | 8.52 | 8.52 | 1,706,600 |
Apr 29, 2024 | 8.90 | 8.95 | 8.77 | 8.81 | 8.81 | 1,590,900 |
Apr 26, 2024 | 8.76 | 8.95 | 8.75 | 8.85 | 8.85 | 961,600 |
Apr 25, 2024 | 8.70 | 8.75 | 8.64 | 8.70 | 8.70 | 846,300 |
Apr 24, 2024 | 8.80 | 8.84 | 8.70 | 8.82 | 8.82 | 1,067,900 |
Apr 23, 2024 | 8.68 | 8.92 | 8.68 | 8.87 | 8.87 | 1,071,500 |
Apr 22, 2024 | 8.69 | 8.76 | 8.60 | 8.71 | 8.71 | 782,700 |
Apr 19, 2024 | 8.44 | 8.64 | 8.44 | 8.62 | 8.62 | 1,010,000 |
Apr 18, 2024 | 8.48 | 8.56 | 8.42 | 8.47 | 8.47 | 1,065,200 |
Apr 17, 2024 | 8.39 | 8.56 | 8.39 | 8.47 | 8.47 | 1,489,000 |
Apr 16, 2024 | 8.36 | 8.41 | 8.25 | 8.33 | 8.33 | 1,977,800 |
Apr 15, 2024 | 8.34 | 8.49 | 8.32 | 8.39 | 8.39 | 1,948,900 |
Apr 12, 2024 | 8.42 | 8.45 | 8.29 | 8.32 | 8.32 | 1,143,100 |
Apr 11, 2024 | 8.36 | 8.50 | 8.31 | 8.49 | 8.49 | 1,279,900 |
Apr 10, 2024 | 8.66 | 8.67 | 8.25 | 8.30 | 8.30 | 2,587,000 |
Apr 09, 2024 | 8.75 | 8.81 | 8.72 | 8.80 | 8.80 | 903,900 |
Apr 08, 2024 | 8.86 | 8.90 | 8.71 | 8.71 | 8.71 | 825,600 |
Apr 05, 2024 | 8.77 | 8.84 | 8.69 | 8.80 | 8.80 | 1,003,000 |
Apr 04, 2024 | 8.93 | 9.04 | 8.80 | 8.81 | 8.81 | 1,135,700 |
Apr 03, 2024 | 8.70 | 8.86 | 8.66 | 8.83 | 8.83 | 985,200 |
Apr 02, 2024 | 8.80 | 8.94 | 8.72 | 8.74 | 8.74 | 1,901,400 |
Apr 01, 2024 | 9.10 | 9.11 | 8.92 | 8.96 | 8.96 | 1,226,100 |
Mar 28, 2024 | 8.93 | 9.16 | 8.93 | 9.13 | 9.13 | 1,389,500 |
Mar 27, 2024 | 8.80 | 8.95 | 8.80 | 8.93 | 8.93 | 1,814,400 |
Mar 27, 2024 | 0.3 Dividend | |||||
Mar 26, 2024 | 9.22 | 9.23 | 9.02 | 9.03 | 8.73 | 1,844,100 |
Mar 25, 2024 | 9.10 | 9.27 | 9.09 | 9.16 | 8.86 | 968,100 |
Mar 22, 2024 | 9.21 | 9.25 | 9.07 | 9.08 | 8.78 | 985,800 |
Mar 21, 2024 | 9.07 | 9.26 | 9.06 | 9.18 | 8.88 | 1,138,900 |
Mar 20, 2024 | 8.87 | 9.20 | 8.84 | 9.07 | 8.77 | 1,256,900 |
Mar 19, 2024 | 8.90 | 9.07 | 8.85 | 8.92 | 8.62 | 1,456,900 |
Mar 18, 2024 | 8.88 | 9.05 | 8.77 | 8.94 | 8.64 | 1,724,500 |
Mar 15, 2024 | 8.59 | 8.88 | 8.58 | 8.86 | 8.57 | 3,026,700 |
Mar 14, 2024 | 8.90 | 8.90 | 8.59 | 8.67 | 8.38 | 1,481,900 |
Mar 13, 2024 | 8.81 | 8.99 | 8.81 | 8.91 | 8.61 | 949,200 |
Mar 12, 2024 | 8.75 | 8.86 | 8.72 | 8.83 | 8.54 | 779,700 |
Mar 11, 2024 | 8.72 | 8.85 | 8.66 | 8.78 | 8.49 | 975,200 |
Mar 08, 2024 | 8.78 | 8.95 | 8.73 | 8.76 | 8.47 | 1,172,400 |
Mar 07, 2024 | 8.68 | 8.79 | 8.67 | 8.71 | 8.42 | 1,401,700 |
Mar 06, 2024 | 8.53 | 8.66 | 8.45 | 8.47 | 8.19 | 1,344,900 |
Mar 05, 2024 | 8.35 | 8.52 | 8.30 | 8.43 | 8.15 | 1,532,200 |
Mar 04, 2024 | 8.79 | 8.93 | 8.37 | 8.39 | 8.11 | 3,376,100 |
Mar 01, 2024 | 8.82 | 9.00 | 8.76 | 8.97 | 8.67 | 1,393,400 |
Feb 29, 2024 | 8.63 | 8.85 | 8.60 | 8.83 | 8.54 | 1,954,300 |
Feb 28, 2024 | 8.72 | 8.85 | 8.40 | 8.49 | 8.21 | 3,990,500 |
Feb 27, 2024 | 9.01 | 9.08 | 8.93 | 8.93 | 8.63 | 1,195,700 |
Feb 26, 2024 | 9.07 | 9.16 | 8.93 | 8.94 | 8.64 | 1,085,600 |
Feb 23, 2024 | 9.06 | 9.16 | 8.96 | 9.11 | 8.81 | 957,600 |
Feb 22, 2024 | 9.10 | 9.14 | 9.01 | 9.06 | 8.76 | 829,900 |
Feb 21, 2024 | 9.09 | 9.17 | 9.05 | 9.06 | 8.76 | 763,800 |
Feb 20, 2024 | 9.15 | 9.16 | 9.07 | 9.11 | 8.81 | 1,052,300 |
Feb 16, 2024 | 9.15 | 9.28 | 9.08 | 9.20 | 8.89 | 1,050,900 |
Feb 15, 2024 | 8.96 | 9.37 | 8.96 | 9.28 | 8.97 | 1,628,700 |
Feb 14, 2024 | 9.00 | 9.05 | 8.85 | 8.89 | 8.59 | 1,645,100 |
Feb 13, 2024 | 8.94 | 9.02 | 8.82 | 8.87 | 8.58 | 2,132,800 |
Feb 12, 2024 | 9.07 | 9.27 | 9.03 | 9.21 | 8.90 | 1,558,100 |
Feb 09, 2024 | 8.94 | 9.03 | 8.85 | 9.03 | 8.73 | 2,373,600 |
Feb 08, 2024 | 8.82 | 8.94 | 8.71 | 8.88 | 8.58 | 1,505,400 |
Feb 07, 2024 | 9.11 | 9.13 | 8.74 | 8.83 | 8.54 | 2,820,600 |
Feb 06, 2024 | 9.01 | 9.15 | 8.97 | 9.08 | 8.78 | 1,396,300 |
Feb 05, 2024 | 9.06 | 9.12 | 8.80 | 9.04 | 8.74 | 2,037,300 |
Feb 02, 2024 | 9.40 | 9.41 | 9.15 | 9.17 | 8.87 | 1,697,700 |
Feb 01, 2024 | 9.50 | 9.52 | 9.19 | 9.50 | 9.18 | 2,169,800 |
Jan 31, 2024 | 9.72 | 9.73 | 9.35 | 9.37 | 9.06 | 1,586,400 |
Jan 30, 2024 | 9.88 | 9.95 | 9.74 | 9.74 | 9.42 | 1,053,900 |
Jan 29, 2024 | 9.83 | 9.96 | 9.82 | 9.95 | 9.62 | 784,000 |
Jan 26, 2024 | 9.82 | 9.92 | 9.78 | 9.85 | 9.52 | 749,300 |
Jan 25, 2024 | 9.87 | 9.89 | 9.66 | 9.74 | 9.42 | 794,100 |
Jan 24, 2024 | 9.95 | 9.96 | 9.70 | 9.73 | 9.41 | 1,006,600 |
Jan 23, 2024 | 9.92 | 9.99 | 9.83 | 9.84 | 9.51 | 1,082,700 |
Jan 22, 2024 | 9.93 | 10.00 | 9.82 | 9.87 | 9.54 | 1,067,800 |
Jan 19, 2024 | 9.81 | 9.84 | 9.59 | 9.84 | 9.51 | 1,411,300 |
Jan 18, 2024 | 9.75 | 9.76 | 9.62 | 9.74 | 9.42 | 996,000 |
Jan 17, 2024 | 9.66 | 9.77 | 9.54 | 9.69 | 9.37 | 1,160,300 |
Jan 16, 2024 | 10.01 | 10.02 | 9.74 | 9.79 | 9.46 | 1,363,900 |
Jan 12, 2024 | 10.25 | 10.36 | 10.09 | 10.11 | 9.77 | 696,100 |
Jan 11, 2024 | 10.01 | 10.13 | 9.84 | 10.10 | 9.76 | 1,256,400 |
Jan 10, 2024 | 9.99 | 10.12 | 9.99 | 10.12 | 9.78 | 926,300 |
Jan 09, 2024 | 10.01 | 10.07 | 9.96 | 10.00 | 9.67 | 847,500 |
Jan 08, 2024 | 9.90 | 10.13 | 9.83 | 10.13 | 9.79 | 1,257,300 |
Jan 05, 2024 | 9.82 | 10.04 | 9.81 | 9.88 | 9.55 | 1,254,500 |
Jan 04, 2024 | 9.97 | 10.04 | 9.89 | 9.90 | 9.57 | 1,588,900 |
Jan 03, 2024 | 10.11 | 10.13 | 9.87 | 9.97 | 9.64 | 2,901,100 |
Jan 02, 2024 | 10.21 | 10.30 | 10.12 | 10.23 | 9.89 | 1,247,800 |
Dec 29, 2023 | 10.51 | 10.55 | 10.24 | 10.25 | 9.91 | 2,295,100 |
Dec 28, 2023 | 10.70 | 10.71 | 10.50 | 10.53 | 10.18 | 3,650,300 |
Dec 28, 2023 | 0.3 Dividend | |||||
Dec 27, 2023 | 11.08 | 11.10 | 10.97 | 10.99 | 10.33 | 1,331,100 |
Dec 26, 2023 | 10.99 | 11.11 | 10.95 | 11.08 | 10.42 | 812,600 |
Dec 22, 2023 | 10.95 | 11.10 | 10.88 | 10.93 | 10.28 | 1,147,200 |
Dec 21, 2023 | 10.81 | 10.97 | 10.77 | 10.94 | 10.29 | 1,286,200 |
Dec 20, 2023 | 10.89 | 11.02 | 10.71 | 10.72 | 10.08 | 1,665,700 |
Dec 19, 2023 | 10.81 | 10.92 | 10.76 | 10.90 | 10.25 | 1,507,400 |
Dec 18, 2023 | 10.78 | 10.90 | 10.67 | 10.75 | 10.11 | 2,188,200 |
Dec 15, 2023 | 11.08 | 11.15 | 10.78 | 10.90 | 10.25 | 5,199,900 |
Dec 14, 2023 | 11.47 | 11.67 | 11.42 | 11.47 | 10.79 | 2,134,600 |
Dec 13, 2023 | 10.81 | 11.29 | 10.72 | 11.22 | 10.55 | 1,822,100 |
Dec 12, 2023 | 10.60 | 10.84 | 10.53 | 10.80 | 10.16 | 993,400 |
Dec 11, 2023 | 10.49 | 10.62 | 10.47 | 10.58 | 9.95 | 906,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |