Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 11.08 | 11.21 | 10.88 | 10.96 | 10.96 | 291,065 |
May 01, 2024 | 10.69 | 10.81 | 10.34 | 10.45 | 10.45 | 697,900 |
Apr 30, 2024 | 10.74 | 11.15 | 10.72 | 10.74 | 10.74 | 991,400 |
Apr 29, 2024 | 10.97 | 11.10 | 10.65 | 10.73 | 10.73 | 1,131,400 |
Apr 26, 2024 | 10.57 | 11.04 | 10.57 | 10.90 | 10.90 | 662,800 |
Apr 25, 2024 | 10.41 | 10.50 | 10.13 | 10.49 | 10.49 | 822,600 |
Apr 24, 2024 | 10.35 | 10.67 | 10.33 | 10.62 | 10.62 | 589,800 |
Apr 23, 2024 | 10.00 | 10.49 | 9.98 | 10.42 | 10.42 | 744,600 |
Apr 22, 2024 | 9.92 | 10.12 | 9.81 | 10.01 | 10.01 | 683,300 |
Apr 19, 2024 | 9.53 | 9.87 | 9.53 | 9.78 | 9.78 | 568,200 |
Apr 18, 2024 | 9.48 | 9.68 | 9.36 | 9.59 | 9.59 | 599,100 |
Apr 17, 2024 | 9.74 | 9.79 | 9.35 | 9.42 | 9.42 | 550,300 |
Apr 16, 2024 | 9.24 | 9.61 | 9.15 | 9.59 | 9.59 | 774,000 |
Apr 15, 2024 | 9.23 | 9.40 | 9.16 | 9.28 | 9.28 | 850,600 |
Apr 12, 2024 | 9.38 | 9.42 | 9.07 | 9.12 | 9.12 | 691,000 |
Apr 11, 2024 | 9.62 | 9.77 | 9.35 | 9.49 | 9.49 | 675,800 |
Apr 10, 2024 | 9.43 | 9.58 | 9.23 | 9.55 | 9.55 | 983,700 |
Apr 09, 2024 | 9.78 | 9.94 | 9.74 | 9.78 | 9.78 | 675,800 |
Apr 08, 2024 | 9.80 | 9.94 | 9.63 | 9.74 | 9.74 | 904,600 |
Apr 05, 2024 | 9.79 | 9.89 | 9.68 | 9.69 | 9.69 | 791,400 |
Apr 04, 2024 | 10.33 | 10.41 | 9.85 | 9.85 | 9.85 | 796,000 |
Apr 03, 2024 | 10.31 | 10.42 | 10.13 | 10.20 | 10.20 | 609,000 |
Apr 02, 2024 | 10.55 | 10.58 | 10.29 | 10.36 | 10.36 | 889,400 |
Apr 01, 2024 | 11.33 | 11.33 | 10.76 | 10.79 | 10.79 | 890,900 |
Mar 28, 2024 | 11.21 | 11.34 | 11.04 | 11.21 | 11.21 | 684,000 |
Mar 28, 2024 | 0.1 Dividend | |||||
Mar 27, 2024 | 10.93 | 11.30 | 10.91 | 11.28 | 11.18 | 560,400 |
Mar 26, 2024 | 10.97 | 11.09 | 10.76 | 10.76 | 10.66 | 587,100 |
Mar 25, 2024 | 10.58 | 10.97 | 10.58 | 10.82 | 10.72 | 782,400 |
Mar 22, 2024 | 10.42 | 10.62 | 10.31 | 10.51 | 10.42 | 761,700 |
Mar 21, 2024 | 10.46 | 10.90 | 10.42 | 10.67 | 10.58 | 944,500 |
Mar 20, 2024 | 10.05 | 10.43 | 10.02 | 10.32 | 10.23 | 557,500 |
Mar 19, 2024 | 9.86 | 10.19 | 9.86 | 10.05 | 9.96 | 685,400 |
Mar 18, 2024 | 10.07 | 10.16 | 9.87 | 9.91 | 9.82 | 692,400 |
Mar 15, 2024 | 9.94 | 10.44 | 9.94 | 10.15 | 10.06 | 2,188,900 |
Mar 14, 2024 | 10.07 | 10.10 | 9.81 | 10.01 | 9.92 | 714,900 |
Mar 13, 2024 | 9.86 | 10.24 | 9.86 | 10.16 | 10.07 | 835,000 |
Mar 12, 2024 | 9.72 | 9.93 | 9.54 | 9.87 | 9.78 | 692,800 |
Mar 11, 2024 | 9.93 | 10.02 | 9.57 | 9.70 | 9.61 | 744,500 |
Mar 08, 2024 | 9.78 | 10.03 | 9.71 | 10.00 | 9.91 | 680,800 |
Mar 07, 2024 | 9.40 | 9.74 | 9.40 | 9.71 | 9.62 | 762,700 |
Mar 06, 2024 | 9.64 | 9.72 | 9.27 | 9.35 | 9.27 | 603,900 |
Mar 05, 2024 | 9.52 | 9.76 | 9.52 | 9.59 | 9.50 | 639,700 |
Mar 04, 2024 | 10.23 | 10.32 | 9.58 | 9.63 | 9.54 | 851,000 |
Mar 01, 2024 | 10.16 | 10.16 | 9.88 | 10.15 | 10.06 | 942,400 |
Feb 29, 2024 | 10.00 | 10.20 | 9.82 | 10.17 | 10.08 | 883,600 |
Feb 28, 2024 | 9.77 | 10.07 | 9.75 | 9.84 | 9.75 | 947,800 |
Feb 27, 2024 | 9.74 | 10.07 | 9.70 | 9.96 | 9.87 | 1,043,700 |
Feb 26, 2024 | 9.74 | 10.01 | 9.59 | 9.61 | 9.52 | 986,200 |
Feb 23, 2024 | 10.19 | 10.32 | 9.74 | 9.88 | 9.79 | 1,103,600 |
Feb 22, 2024 | 9.38 | 10.18 | 9.27 | 10.16 | 10.07 | 1,190,600 |
Feb 21, 2024 | 8.39 | 9.34 | 8.25 | 9.33 | 9.25 | 1,604,500 |
Feb 20, 2024 | 9.09 | 9.15 | 8.97 | 9.15 | 9.07 | 882,200 |
Feb 16, 2024 | 9.05 | 9.32 | 8.90 | 9.25 | 9.17 | 674,900 |
Feb 15, 2024 | 9.06 | 9.30 | 8.99 | 9.28 | 9.20 | 895,400 |
Feb 14, 2024 | 8.62 | 8.94 | 8.50 | 8.86 | 8.78 | 697,900 |
Feb 13, 2024 | 8.64 | 8.64 | 8.38 | 8.41 | 8.34 | 881,600 |
Feb 12, 2024 | 8.80 | 9.17 | 8.80 | 9.10 | 9.02 | 784,000 |
Feb 09, 2024 | 8.62 | 8.80 | 8.47 | 8.79 | 8.71 | 566,900 |
Feb 08, 2024 | 8.13 | 8.63 | 8.13 | 8.63 | 8.55 | 761,900 |
Feb 07, 2024 | 8.70 | 8.70 | 8.06 | 8.09 | 8.02 | 1,114,600 |
Feb 06, 2024 | 8.61 | 9.01 | 8.49 | 8.72 | 8.64 | 1,177,000 |
Feb 05, 2024 | 8.43 | 8.76 | 8.30 | 8.65 | 8.57 | 938,800 |
Feb 02, 2024 | 8.31 | 8.64 | 8.05 | 8.57 | 8.49 | 1,204,800 |
Feb 01, 2024 | 8.47 | 8.52 | 8.07 | 8.46 | 8.39 | 745,200 |
Jan 31, 2024 | 8.52 | 8.78 | 8.35 | 8.36 | 8.29 | 517,300 |
Jan 30, 2024 | 8.51 | 8.75 | 8.45 | 8.56 | 8.48 | 473,300 |
Jan 29, 2024 | 8.56 | 8.72 | 8.41 | 8.62 | 8.54 | 509,800 |
Jan 26, 2024 | 8.59 | 8.76 | 8.57 | 8.59 | 8.51 | 521,500 |
Jan 25, 2024 | 8.48 | 8.65 | 8.32 | 8.46 | 8.39 | 484,500 |
Jan 24, 2024 | 8.73 | 8.75 | 8.37 | 8.38 | 8.31 | 575,800 |
Jan 23, 2024 | 8.72 | 8.78 | 8.55 | 8.62 | 8.54 | 632,100 |
Jan 22, 2024 | 8.35 | 8.54 | 8.26 | 8.50 | 8.42 | 885,700 |
Jan 19, 2024 | 8.19 | 8.31 | 7.99 | 8.24 | 8.17 | 1,223,700 |
Jan 18, 2024 | 8.16 | 8.28 | 7.88 | 8.18 | 8.11 | 922,800 |
Jan 17, 2024 | 8.38 | 8.38 | 8.07 | 8.14 | 8.07 | 917,300 |
Jan 16, 2024 | 8.79 | 8.90 | 8.54 | 8.59 | 8.51 | 710,400 |
Jan 12, 2024 | 9.15 | 9.22 | 8.92 | 8.94 | 8.86 | 731,800 |
Jan 11, 2024 | 8.84 | 9.30 | 8.73 | 9.07 | 8.99 | 1,205,400 |
Jan 10, 2024 | 8.88 | 9.03 | 8.69 | 8.96 | 8.88 | 977,500 |
Jan 09, 2024 | 9.03 | 9.17 | 8.88 | 8.93 | 8.85 | 1,035,700 |
Jan 08, 2024 | 7.87 | 9.28 | 7.87 | 9.15 | 9.07 | 1,835,900 |
Jan 05, 2024 | 7.80 | 8.02 | 7.71 | 7.73 | 7.66 | 997,400 |
Jan 04, 2024 | 7.82 | 7.85 | 7.58 | 7.72 | 7.65 | 1,359,900 |
Jan 03, 2024 | 8.51 | 8.56 | 7.87 | 7.88 | 7.81 | 1,291,700 |
Jan 02, 2024 | 8.80 | 8.91 | 8.61 | 8.64 | 8.56 | 955,300 |
Dec 29, 2023 | 9.01 | 9.10 | 8.86 | 8.89 | 8.81 | 861,000 |
Dec 29, 2023 | 0.1 Dividend | |||||
Dec 28, 2023 | 9.18 | 9.24 | 9.03 | 9.10 | 8.92 | 692,700 |
Dec 27, 2023 | 9.44 | 9.47 | 9.12 | 9.18 | 9.00 | 627,000 |
Dec 26, 2023 | 9.14 | 9.52 | 9.09 | 9.42 | 9.23 | 778,200 |
Dec 22, 2023 | 8.93 | 9.30 | 8.76 | 9.12 | 8.94 | 728,600 |
Dec 21, 2023 | 9.10 | 9.46 | 9.05 | 9.16 | 8.98 | 713,800 |
Dec 20, 2023 | 9.07 | 9.32 | 8.84 | 8.94 | 8.76 | 1,005,000 |
Dec 19, 2023 | 9.48 | 9.64 | 9.07 | 9.15 | 8.97 | 1,145,500 |
Dec 18, 2023 | 9.08 | 9.45 | 9.05 | 9.38 | 9.19 | 1,355,500 |
Dec 15, 2023 | 9.98 | 10.06 | 8.94 | 8.98 | 8.80 | 4,127,100 |
Dec 14, 2023 | 9.50 | 9.99 | 9.50 | 9.93 | 9.73 | 1,604,100 |
Dec 13, 2023 | 9.01 | 9.49 | 8.84 | 9.38 | 9.19 | 1,958,400 |
Dec 12, 2023 | 8.99 | 9.15 | 8.76 | 9.01 | 8.83 | 1,151,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |