Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 8.93 | 9.15 | 8.93 | 9.12 | 9.12 | 226,800 |
May 03, 2024 | 8.87 | 9.00 | 8.70 | 8.83 | 8.83 | 364,500 |
May 02, 2024 | 8.41 | 8.53 | 8.22 | 8.53 | 8.53 | 240,200 |
May 01, 2024 | 8.26 | 8.57 | 8.00 | 8.09 | 8.09 | 295,100 |
Apr 30, 2024 | 8.58 | 8.61 | 8.29 | 8.31 | 8.31 | 144,700 |
Apr 29, 2024 | 8.91 | 8.99 | 8.67 | 8.79 | 8.79 | 182,800 |
Apr 26, 2024 | 8.49 | 8.89 | 8.46 | 8.83 | 8.83 | 277,700 |
Apr 25, 2024 | 8.26 | 8.47 | 8.03 | 8.47 | 8.47 | 189,900 |
Apr 24, 2024 | 8.64 | 8.72 | 8.49 | 8.59 | 8.59 | 246,600 |
Apr 23, 2024 | 8.35 | 8.77 | 8.35 | 8.73 | 8.73 | 353,300 |
Apr 22, 2024 | 8.19 | 8.41 | 8.02 | 8.24 | 8.24 | 261,800 |
Apr 19, 2024 | 7.87 | 8.12 | 7.87 | 8.12 | 8.12 | 161,100 |
Apr 18, 2024 | 8.00 | 8.26 | 7.88 | 7.95 | 7.95 | 282,500 |
Apr 17, 2024 | 8.25 | 8.27 | 7.87 | 7.97 | 7.97 | 226,600 |
Apr 16, 2024 | 8.01 | 8.14 | 7.81 | 8.06 | 8.06 | 248,300 |
Apr 15, 2024 | 8.62 | 8.74 | 8.02 | 8.07 | 8.07 | 358,000 |
Apr 12, 2024 | 8.83 | 8.85 | 8.33 | 8.41 | 8.41 | 296,400 |
Apr 11, 2024 | 9.02 | 9.08 | 8.69 | 9.03 | 9.03 | 225,800 |
Apr 10, 2024 | 9.00 | 9.15 | 8.77 | 8.97 | 8.97 | 328,200 |
Apr 09, 2024 | 9.58 | 9.71 | 9.31 | 9.52 | 9.52 | 172,000 |
Apr 08, 2024 | 9.57 | 9.75 | 9.49 | 9.52 | 9.52 | 170,100 |
Apr 05, 2024 | 9.32 | 9.56 | 9.31 | 9.46 | 9.46 | 414,000 |
Apr 04, 2024 | 10.08 | 10.10 | 9.30 | 9.39 | 9.39 | 428,300 |
Apr 03, 2024 | 10.03 | 10.07 | 9.73 | 9.81 | 9.81 | 460,300 |
Apr 02, 2024 | 10.67 | 10.67 | 10.00 | 10.09 | 10.09 | 575,600 |
Apr 01, 2024 | 11.28 | 11.40 | 11.00 | 11.06 | 11.06 | 276,800 |
Mar 28, 2024 | 11.08 | 11.31 | 10.90 | 11.24 | 11.24 | 394,800 |
Mar 27, 2024 | 10.51 | 11.01 | 10.51 | 11.01 | 11.01 | 247,700 |
Mar 26, 2024 | 10.48 | 10.59 | 10.34 | 10.41 | 10.41 | 138,300 |
Mar 25, 2024 | 10.66 | 10.84 | 10.28 | 10.29 | 10.29 | 179,500 |
Mar 22, 2024 | 10.91 | 10.92 | 10.56 | 10.57 | 10.57 | 314,600 |
Mar 21, 2024 | 10.54 | 11.07 | 10.53 | 10.94 | 10.94 | 572,300 |
Mar 20, 2024 | 10.04 | 10.64 | 10.02 | 10.61 | 10.61 | 454,500 |
Mar 19, 2024 | 9.75 | 10.12 | 9.75 | 10.11 | 10.11 | 304,500 |
Mar 19, 2024 | 0.033 Dividend | |||||
Mar 18, 2024 | 9.98 | 10.06 | 9.68 | 9.92 | 9.89 | 245,600 |
Mar 15, 2024 | 9.59 | 10.01 | 9.58 | 9.93 | 9.90 | 223,600 |
Mar 14, 2024 | 10.17 | 10.25 | 9.55 | 9.82 | 9.79 | 359,400 |
Mar 13, 2024 | 9.74 | 10.18 | 9.74 | 10.08 | 10.05 | 191,000 |
Mar 12, 2024 | 9.82 | 10.07 | 9.74 | 9.84 | 9.81 | 251,700 |
Mar 11, 2024 | 9.86 | 10.02 | 9.61 | 9.82 | 9.79 | 204,200 |
Mar 08, 2024 | 10.17 | 10.37 | 9.77 | 9.97 | 9.94 | 364,600 |
Mar 07, 2024 | 10.00 | 10.32 | 9.95 | 10.00 | 9.97 | 428,300 |
Mar 06, 2024 | 10.44 | 10.45 | 9.79 | 9.92 | 9.89 | 684,300 |
Mar 05, 2024 | 10.30 | 10.65 | 10.25 | 10.41 | 10.38 | 442,300 |
Mar 04, 2024 | 10.65 | 10.78 | 10.42 | 10.44 | 10.41 | 411,000 |
Mar 01, 2024 | 10.35 | 10.59 | 10.08 | 10.55 | 10.51 | 465,800 |
Feb 29, 2024 | 10.47 | 10.53 | 10.14 | 10.30 | 10.27 | 546,100 |
Feb 28, 2024 | 10.23 | 10.39 | 10.12 | 10.17 | 10.14 | 622,200 |
Feb 27, 2024 | 9.90 | 10.50 | 9.87 | 10.41 | 10.38 | 823,700 |
Feb 26, 2024 | 9.63 | 9.88 | 9.57 | 9.70 | 9.67 | 524,600 |
Feb 23, 2024 | 9.37 | 9.77 | 9.34 | 9.64 | 9.61 | 1,061,600 |
Feb 22, 2024 | 9.01 | 9.22 | 8.90 | 9.16 | 9.13 | 406,000 |
Feb 21, 2024 | 8.96 | 9.13 | 8.80 | 8.95 | 8.92 | 450,200 |
Feb 20, 2024 | 9.06 | 9.16 | 8.98 | 9.09 | 9.06 | 550,400 |
Feb 16, 2024 | 9.10 | 9.51 | 9.04 | 9.26 | 9.23 | 915,600 |
Feb 15, 2024 | 9.14 | 9.47 | 9.14 | 9.43 | 9.40 | 620,600 |
Feb 14, 2024 | 8.97 | 9.13 | 8.68 | 9.08 | 9.05 | 610,400 |
Feb 13, 2024 | 8.77 | 8.93 | 8.46 | 8.73 | 8.70 | 1,225,000 |
Feb 12, 2024 | 9.06 | 9.62 | 9.03 | 9.54 | 9.51 | 1,503,400 |
Feb 09, 2024 | 8.71 | 9.04 | 8.60 | 9.00 | 8.97 | 1,179,100 |
Feb 08, 2024 | 8.31 | 8.69 | 8.29 | 8.65 | 8.62 | 3,050,300 |
Feb 07, 2024 | 8.30 | 8.39 | 8.13 | 8.30 | 8.27 | 344,600 |
Feb 06, 2024 | 7.92 | 8.27 | 7.83 | 8.27 | 8.24 | 438,700 |
Feb 05, 2024 | 8.06 | 8.09 | 7.73 | 7.97 | 7.94 | 435,400 |
Feb 02, 2024 | 8.03 | 8.52 | 7.88 | 8.34 | 8.31 | 929,100 |
Feb 01, 2024 | 7.82 | 8.23 | 7.67 | 8.21 | 8.18 | 267,800 |
Jan 31, 2024 | 8.14 | 8.28 | 7.59 | 7.64 | 7.61 | 495,900 |
Jan 30, 2024 | 8.21 | 8.32 | 8.10 | 8.23 | 8.20 | 257,800 |
Jan 29, 2024 | 8.14 | 8.34 | 7.97 | 8.31 | 8.28 | 236,800 |
Jan 26, 2024 | 8.13 | 8.25 | 8.05 | 8.12 | 8.09 | 263,300 |
Jan 25, 2024 | 7.92 | 8.03 | 7.74 | 8.01 | 7.98 | 407,200 |
Jan 24, 2024 | 8.17 | 8.19 | 7.67 | 7.71 | 7.68 | 546,700 |
Jan 23, 2024 | 8.36 | 8.48 | 7.85 | 7.95 | 7.92 | 565,200 |
Jan 22, 2024 | 7.83 | 8.16 | 7.78 | 8.15 | 8.12 | 525,400 |
Jan 19, 2024 | 7.74 | 7.86 | 7.35 | 7.73 | 7.70 | 455,600 |
Jan 18, 2024 | 7.70 | 7.71 | 7.37 | 7.63 | 7.60 | 333,200 |
Jan 17, 2024 | 7.57 | 7.63 | 7.42 | 7.58 | 7.55 | 167,200 |
Jan 16, 2024 | 7.63 | 7.73 | 7.47 | 7.71 | 7.68 | 465,700 |
Jan 12, 2024 | 8.21 | 8.35 | 7.71 | 7.80 | 7.77 | 583,700 |
Jan 11, 2024 | 8.23 | 8.25 | 7.82 | 8.10 | 8.07 | 540,100 |
Jan 10, 2024 | 8.25 | 8.35 | 8.07 | 8.31 | 8.28 | 321,500 |
Jan 09, 2024 | 8.25 | 8.36 | 8.17 | 8.25 | 8.22 | 433,500 |
Jan 08, 2024 | 8.07 | 8.46 | 7.95 | 8.46 | 8.43 | 481,700 |
Jan 05, 2024 | 7.98 | 8.39 | 7.89 | 8.03 | 8.00 | 464,100 |
Jan 04, 2024 | 8.06 | 8.20 | 7.93 | 8.08 | 8.05 | 348,600 |
Jan 03, 2024 | 8.85 | 8.89 | 8.12 | 8.13 | 8.10 | 823,200 |
Jan 02, 2024 | 8.93 | 9.36 | 8.79 | 9.11 | 9.08 | 614,500 |
Dec 29, 2023 | 9.37 | 9.48 | 9.08 | 9.12 | 9.09 | 456,300 |
Dec 28, 2023 | 9.37 | 9.47 | 9.27 | 9.45 | 9.42 | 760,700 |
Dec 27, 2023 | 9.35 | 9.54 | 9.28 | 9.46 | 9.43 | 429,100 |
Dec 26, 2023 | 9.21 | 9.37 | 9.05 | 9.31 | 9.28 | 387,200 |
Dec 22, 2023 | 8.95 | 9.27 | 8.85 | 9.05 | 9.02 | 875,800 |
Dec 21, 2023 | 8.99 | 9.16 | 8.85 | 9.14 | 9.11 | 717,800 |
Dec 21, 2023 | 0.029 Dividend | |||||
Dec 20, 2023 | 9.09 | 9.31 | 8.66 | 8.68 | 8.62 | 775,800 |
Dec 19, 2023 | 8.74 | 9.22 | 8.74 | 9.18 | 9.12 | 538,700 |
Dec 18, 2023 | 8.72 | 8.82 | 8.43 | 8.64 | 8.58 | 430,100 |
Dec 15, 2023 | 8.81 | 8.95 | 8.47 | 8.58 | 8.52 | 845,300 |
Dec 14, 2023 | 8.56 | 8.92 | 8.54 | 8.79 | 8.73 | 1,083,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |