Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 9.54 | 9.71 | 9.51 | 9.60 | 9.60 | 274,216 |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 9.57 | 9.57 | 9.41 | 9.43 | 9.43 | 362,200 |
May 01, 2024 | 9.32 | 9.51 | 9.32 | 9.50 | 9.50 | 342,300 |
Apr 30, 2024 | 9.32 | 9.35 | 9.25 | 9.28 | 9.28 | 319,700 |
Apr 29, 2024 | 9.35 | 9.41 | 9.30 | 9.34 | 9.34 | 342,400 |
Apr 26, 2024 | 9.25 | 9.35 | 9.23 | 9.32 | 9.32 | 235,900 |
Apr 25, 2024 | 9.24 | 9.29 | 9.21 | 9.24 | 9.24 | 333,400 |
Apr 24, 2024 | 9.25 | 9.28 | 9.21 | 9.25 | 9.25 | 346,800 |
Apr 23, 2024 | 9.36 | 9.42 | 9.24 | 9.26 | 9.26 | 620,700 |
Apr 22, 2024 | 9.22 | 9.35 | 9.22 | 9.32 | 9.32 | 536,100 |
Apr 19, 2024 | 9.25 | 9.28 | 9.19 | 9.19 | 9.19 | 401,100 |
Apr 18, 2024 | 9.26 | 9.36 | 9.23 | 9.25 | 9.25 | 420,000 |
Apr 17, 2024 | 9.20 | 9.26 | 9.17 | 9.22 | 9.22 | 250,600 |
Apr 16, 2024 | 9.11 | 9.18 | 9.05 | 9.18 | 9.18 | 366,100 |
Apr 15, 2024 | 9.28 | 9.29 | 9.10 | 9.13 | 9.13 | 326,100 |
Apr 12, 2024 | 9.38 | 9.39 | 9.15 | 9.17 | 9.17 | 320,700 |
Apr 11, 2024 | 9.25 | 9.41 | 9.21 | 9.41 | 9.41 | 490,200 |
Apr 10, 2024 | 9.26 | 9.38 | 9.20 | 9.26 | 9.26 | 381,900 |
Apr 09, 2024 | 9.24 | 9.38 | 9.24 | 9.38 | 9.38 | 543,100 |
Apr 08, 2024 | 9.34 | 9.39 | 9.24 | 9.26 | 9.26 | 394,000 |
Apr 05, 2024 | 9.21 | 9.31 | 9.21 | 9.30 | 9.30 | 273,100 |
Apr 04, 2024 | 9.30 | 9.34 | 9.18 | 9.20 | 9.20 | 441,300 |
Apr 03, 2024 | 9.23 | 9.31 | 9.22 | 9.25 | 9.25 | 426,000 |
Apr 02, 2024 | 9.20 | 9.29 | 9.17 | 9.23 | 9.23 | 410,900 |
Apr 01, 2024 | 9.32 | 9.34 | 9.20 | 9.23 | 9.23 | 420,100 |
Mar 28, 2024 | 9.25 | 9.31 | 9.25 | 9.30 | 9.30 | 568,900 |
Mar 27, 2024 | 9.11 | 9.19 | 9.03 | 9.18 | 9.18 | 514,500 |
Mar 26, 2024 | 9.10 | 9.10 | 9.05 | 9.09 | 9.09 | 414,100 |
Mar 25, 2024 | 9.02 | 9.11 | 8.99 | 9.03 | 9.03 | 619,500 |
Mar 22, 2024 | 9.17 | 9.17 | 8.99 | 9.03 | 9.03 | 665,300 |
Mar 21, 2024 | 9.10 | 9.21 | 9.10 | 9.15 | 9.15 | 611,600 |
Mar 20, 2024 | 9.08 | 9.10 | 8.96 | 9.06 | 9.06 | 1,012,500 |
Mar 19, 2024 | 9.10 | 9.22 | 9.10 | 9.11 | 9.11 | 451,000 |
Mar 18, 2024 | 9.26 | 9.27 | 9.12 | 9.17 | 9.17 | 703,500 |
Mar 15, 2024 | 9.12 | 9.30 | 9.12 | 9.23 | 9.23 | 834,300 |
Mar 14, 2024 | 9.39 | 9.40 | 9.10 | 9.14 | 9.14 | 947,000 |
Mar 13, 2024 | 9.54 | 9.56 | 9.40 | 9.40 | 9.40 | 590,400 |
Mar 12, 2024 | 9.50 | 9.56 | 9.43 | 9.56 | 9.56 | 622,200 |
Mar 11, 2024 | 9.64 | 9.78 | 9.44 | 9.45 | 9.45 | 1,832,200 |
Mar 08, 2024 | 9.62 | 9.70 | 9.58 | 9.69 | 9.69 | 570,200 |
Mar 07, 2024 | 9.55 | 9.64 | 9.55 | 9.59 | 9.59 | 540,600 |
Mar 06, 2024 | 9.57 | 9.60 | 9.48 | 9.54 | 9.54 | 810,500 |
Mar 05, 2024 | 9.54 | 9.65 | 9.40 | 9.40 | 9.40 | 821,000 |
Mar 05, 2024 | 0.26 Dividend | |||||
Mar 04, 2024 | 9.86 | 9.87 | 9.77 | 9.82 | 9.56 | 1,264,600 |
Mar 01, 2024 | 9.81 | 9.84 | 9.72 | 9.83 | 9.57 | 515,900 |
Feb 29, 2024 | 9.71 | 9.81 | 9.65 | 9.80 | 9.54 | 544,800 |
Feb 28, 2024 | 9.89 | 9.89 | 9.69 | 9.70 | 9.44 | 516,000 |
Feb 27, 2024 | 9.75 | 9.88 | 9.73 | 9.88 | 9.62 | 668,500 |
Feb 26, 2024 | 9.78 | 9.80 | 9.61 | 9.75 | 9.49 | 934,800 |
Feb 23, 2024 | 9.13 | 9.72 | 9.13 | 9.63 | 9.38 | 1,374,200 |
Feb 22, 2024 | 9.13 | 9.21 | 9.08 | 9.18 | 8.94 | 348,100 |
Feb 21, 2024 | 9.13 | 9.13 | 9.06 | 9.10 | 8.86 | 321,000 |
Feb 20, 2024 | 8.96 | 9.11 | 8.96 | 9.11 | 8.87 | 404,500 |
Feb 16, 2024 | 8.98 | 9.02 | 8.92 | 9.00 | 8.76 | 179,600 |
Feb 15, 2024 | 8.86 | 9.00 | 8.86 | 8.98 | 8.74 | 351,400 |
Feb 14, 2024 | 8.85 | 8.89 | 8.79 | 8.83 | 8.60 | 341,400 |
Feb 13, 2024 | 8.89 | 8.89 | 8.80 | 8.83 | 8.60 | 321,200 |
Feb 12, 2024 | 8.85 | 8.93 | 8.83 | 8.91 | 8.67 | 240,700 |
Feb 09, 2024 | 8.81 | 8.83 | 8.77 | 8.83 | 8.60 | 286,600 |
Feb 08, 2024 | 8.76 | 8.85 | 8.74 | 8.78 | 8.55 | 366,300 |
Feb 07, 2024 | 8.79 | 8.89 | 8.73 | 8.81 | 8.58 | 493,000 |
Feb 06, 2024 | 8.78 | 8.78 | 8.69 | 8.74 | 8.51 | 325,600 |
Feb 05, 2024 | 8.82 | 8.84 | 8.67 | 8.78 | 8.55 | 454,700 |
Feb 02, 2024 | 8.82 | 8.93 | 8.81 | 8.86 | 8.63 | 385,700 |
Feb 01, 2024 | 8.95 | 8.96 | 8.76 | 8.85 | 8.62 | 557,600 |
Jan 31, 2024 | 9.10 | 9.14 | 8.98 | 8.98 | 8.74 | 341,200 |
Jan 30, 2024 | 9.06 | 9.15 | 9.02 | 9.13 | 8.89 | 278,800 |
Jan 29, 2024 | 9.21 | 9.23 | 9.04 | 9.09 | 8.85 | 397,000 |
Jan 26, 2024 | 9.11 | 9.22 | 9.11 | 9.22 | 8.98 | 444,400 |
Jan 25, 2024 | 9.03 | 9.08 | 9.00 | 9.08 | 8.84 | 223,100 |
Jan 24, 2024 | 9.02 | 9.05 | 9.01 | 9.01 | 8.77 | 411,500 |
Jan 23, 2024 | 8.91 | 9.02 | 8.91 | 9.01 | 8.77 | 306,500 |
Jan 22, 2024 | 8.86 | 8.91 | 8.86 | 8.89 | 8.65 | 365,700 |
Jan 19, 2024 | 8.84 | 8.86 | 8.79 | 8.84 | 8.61 | 347,500 |
Jan 18, 2024 | 8.82 | 8.86 | 8.72 | 8.81 | 8.58 | 555,800 |
Jan 17, 2024 | 8.82 | 8.87 | 8.81 | 8.86 | 8.63 | 266,000 |
Jan 16, 2024 | 8.90 | 8.90 | 8.84 | 8.87 | 8.64 | 341,000 |
Jan 12, 2024 | 8.91 | 8.94 | 8.87 | 8.89 | 8.65 | 338,900 |
Jan 11, 2024 | 8.90 | 8.95 | 8.81 | 8.85 | 8.62 | 352,000 |
Jan 10, 2024 | 8.89 | 8.93 | 8.88 | 8.92 | 8.68 | 310,400 |
Jan 09, 2024 | 8.96 | 8.96 | 8.87 | 8.89 | 8.65 | 347,600 |
Jan 08, 2024 | 8.99 | 9.00 | 8.93 | 8.96 | 8.72 | 281,800 |
Jan 05, 2024 | 8.92 | 8.98 | 8.89 | 8.95 | 8.71 | 333,800 |
Jan 04, 2024 | 8.70 | 8.94 | 8.70 | 8.94 | 8.70 | 406,600 |
Jan 03, 2024 | 8.73 | 8.74 | 8.64 | 8.70 | 8.47 | 401,100 |
Jan 02, 2024 | 8.56 | 8.80 | 8.55 | 8.79 | 8.56 | 714,300 |
Dec 29, 2023 | 8.61 | 8.66 | 8.57 | 8.58 | 8.35 | 874,600 |
Dec 28, 2023 | 8.68 | 8.72 | 8.55 | 8.61 | 8.38 | 580,700 |
Dec 27, 2023 | 8.75 | 8.75 | 8.61 | 8.68 | 8.45 | 720,200 |
Dec 26, 2023 | 8.74 | 8.76 | 8.69 | 8.69 | 8.46 | 431,600 |
Dec 22, 2023 | 8.74 | 8.82 | 8.71 | 8.71 | 8.48 | 500,500 |
Dec 21, 2023 | 8.75 | 8.77 | 8.68 | 8.71 | 8.48 | 341,800 |
Dec 20, 2023 | 8.84 | 8.84 | 8.70 | 8.71 | 8.48 | 551,300 |
Dec 19, 2023 | 8.87 | 8.91 | 8.82 | 8.89 | 8.65 | 395,400 |
Dec 18, 2023 | 8.80 | 8.84 | 8.78 | 8.82 | 8.59 | 579,600 |
Dec 15, 2023 | 8.86 | 8.86 | 8.73 | 8.79 | 8.56 | 1,936,300 |
Dec 14, 2023 | 8.85 | 8.89 | 8.78 | 8.80 | 8.57 | 970,800 |
Dec 13, 2023 | 8.79 | 8.84 | 8.73 | 8.82 | 8.59 | 743,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |