Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.70 | 8.70 | 8.45 | 8.47 | 8.47 | 74,000 |
Apr 29, 2024 | 8.82 | 8.82 | 8.64 | 8.70 | 8.70 | 108,200 |
Apr 26, 2024 | 8.67 | 8.76 | 8.65 | 8.69 | 8.69 | 46,900 |
Apr 25, 2024 | 8.85 | 8.85 | 8.60 | 8.69 | 8.69 | 74,200 |
Apr 24, 2024 | 9.15 | 9.15 | 8.99 | 9.00 | 9.00 | 13,900 |
Apr 23, 2024 | 8.81 | 9.10 | 8.81 | 9.07 | 9.07 | 26,600 |
Apr 22, 2024 | 8.56 | 8.82 | 8.56 | 8.79 | 8.79 | 41,200 |
Apr 19, 2024 | 8.55 | 8.83 | 8.55 | 8.74 | 8.74 | 65,200 |
Apr 18, 2024 | 8.49 | 8.57 | 8.49 | 8.55 | 8.55 | 25,000 |
Apr 17, 2024 | 8.44 | 8.57 | 8.43 | 8.50 | 8.50 | 16,700 |
Apr 16, 2024 | 8.35 | 8.64 | 8.35 | 8.57 | 8.57 | 31,900 |
Apr 15, 2024 | 8.40 | 8.51 | 8.38 | 8.38 | 8.38 | 41,300 |
Apr 12, 2024 | 8.60 | 8.64 | 8.50 | 8.50 | 8.50 | 26,000 |
Apr 11, 2024 | 8.60 | 8.70 | 8.55 | 8.65 | 8.65 | 94,100 |
Apr 10, 2024 | 8.75 | 8.76 | 8.60 | 8.60 | 8.60 | 56,400 |
Apr 09, 2024 | 8.82 | 8.83 | 8.75 | 8.75 | 8.75 | 13,400 |
Apr 08, 2024 | 8.77 | 8.84 | 8.75 | 8.81 | 8.81 | 77,200 |
Apr 05, 2024 | 8.85 | 8.90 | 8.75 | 8.76 | 8.76 | 47,300 |
Apr 04, 2024 | 8.75 | 8.93 | 8.75 | 8.85 | 8.85 | 43,100 |
Apr 03, 2024 | 8.73 | 8.87 | 8.71 | 8.84 | 8.84 | 36,500 |
Apr 02, 2024 | 8.71 | 8.86 | 8.70 | 8.79 | 8.79 | 30,600 |
Apr 01, 2024 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | 18,400 |
Mar 28, 2024 | 8.95 | 9.02 | 8.92 | 8.95 | 8.95 | 93,600 |
Mar 27, 2024 | 8.77 | 9.00 | 8.75 | 8.85 | 8.85 | 23,500 |
Mar 27, 2024 | 0.03 Dividend | |||||
Mar 26, 2024 | 8.62 | 8.80 | 8.62 | 8.75 | 8.72 | 78,700 |
Mar 25, 2024 | 8.78 | 8.80 | 8.65 | 8.65 | 8.62 | 20,800 |
Mar 22, 2024 | 8.88 | 8.89 | 8.75 | 8.76 | 8.73 | 8,400 |
Mar 21, 2024 | 8.87 | 8.96 | 8.84 | 8.89 | 8.86 | 21,800 |
Mar 20, 2024 | 8.77 | 8.96 | 8.77 | 8.91 | 8.88 | 140,700 |
Mar 19, 2024 | 8.75 | 8.87 | 8.64 | 8.80 | 8.77 | 83,900 |
Mar 18, 2024 | 8.89 | 8.89 | 8.62 | 8.66 | 8.63 | 69,400 |
Mar 15, 2024 | 9.00 | 9.05 | 8.89 | 8.90 | 8.87 | 246,300 |
Mar 14, 2024 | 9.05 | 9.05 | 8.95 | 9.01 | 8.98 | 40,400 |
Mar 13, 2024 | 9.10 | 9.10 | 8.98 | 9.00 | 8.97 | 103,900 |
Mar 12, 2024 | 9.07 | 9.08 | 8.99 | 9.07 | 9.04 | 152,400 |
Mar 11, 2024 | 9.02 | 9.12 | 9.00 | 9.05 | 9.02 | 69,200 |
Mar 08, 2024 | 8.90 | 9.16 | 8.90 | 9.14 | 9.11 | 65,400 |
Mar 07, 2024 | 8.83 | 9.10 | 8.83 | 9.08 | 9.05 | 107,400 |
Mar 06, 2024 | 8.83 | 8.84 | 8.57 | 8.75 | 8.72 | 52,500 |
Mar 05, 2024 | 9.00 | 9.00 | 8.74 | 8.84 | 8.81 | 47,500 |
Mar 04, 2024 | 9.32 | 9.32 | 8.80 | 9.02 | 8.99 | 59,700 |
Mar 01, 2024 | 9.60 | 9.61 | 9.25 | 9.30 | 9.27 | 77,700 |
Feb 29, 2024 | 9.44 | 9.63 | 9.42 | 9.61 | 9.58 | 28,100 |
Feb 28, 2024 | 9.90 | 9.90 | 9.54 | 9.55 | 9.52 | 12,700 |
Feb 27, 2024 | 9.92 | 9.92 | 9.64 | 9.73 | 9.70 | 16,500 |
Feb 26, 2024 | 9.43 | 9.85 | 9.38 | 9.85 | 9.82 | 28,500 |
Feb 23, 2024 | 9.40 | 9.65 | 9.23 | 9.54 | 9.51 | 59,100 |
Feb 22, 2024 | 9.25 | 9.35 | 9.25 | 9.29 | 9.26 | 71,000 |
Feb 21, 2024 | 9.16 | 9.30 | 9.16 | 9.30 | 9.27 | 21,600 |
Feb 20, 2024 | 9.01 | 9.30 | 9.01 | 9.25 | 9.22 | 19,300 |
Feb 16, 2024 | 9.43 | 9.43 | 9.25 | 9.25 | 9.22 | 9,700 |
Feb 15, 2024 | 9.30 | 9.35 | 9.19 | 9.27 | 9.24 | 145,300 |
Feb 14, 2024 | 9.07 | 9.29 | 9.04 | 9.16 | 9.13 | 15,200 |
Feb 13, 2024 | 9.11 | 9.14 | 8.98 | 9.08 | 9.05 | 28,300 |
Feb 12, 2024 | 9.23 | 9.26 | 9.11 | 9.11 | 9.08 | 10,600 |
Feb 09, 2024 | 9.09 | 9.20 | 9.08 | 9.10 | 9.07 | 7,900 |
Feb 08, 2024 | 9.10 | 9.25 | 9.10 | 9.10 | 9.07 | 22,800 |
Feb 07, 2024 | 9.20 | 9.20 | 9.09 | 9.09 | 9.06 | 6,000 |
Feb 06, 2024 | 9.22 | 9.33 | 9.20 | 9.20 | 9.17 | 15,000 |
Feb 05, 2024 | 9.50 | 9.51 | 9.08 | 9.23 | 9.20 | 46,300 |
Feb 02, 2024 | 8.98 | 9.55 | 8.97 | 9.53 | 9.50 | 129,000 |
Feb 01, 2024 | 8.63 | 9.02 | 8.63 | 8.97 | 8.94 | 50,600 |
Jan 31, 2024 | 8.90 | 8.90 | 8.57 | 8.67 | 8.64 | 30,000 |
Jan 30, 2024 | 8.87 | 8.90 | 8.80 | 8.89 | 8.86 | 9,000 |
Jan 29, 2024 | 8.88 | 8.89 | 8.77 | 8.83 | 8.80 | 8,900 |
Jan 26, 2024 | 8.83 | 8.98 | 8.83 | 8.89 | 8.86 | 11,100 |
Jan 25, 2024 | 8.94 | 9.05 | 8.89 | 8.91 | 8.88 | 14,000 |
Jan 24, 2024 | 8.87 | 9.00 | 8.78 | 8.93 | 8.90 | 37,200 |
Jan 23, 2024 | 8.85 | 8.97 | 8.75 | 8.75 | 8.72 | 41,700 |
Jan 22, 2024 | 8.79 | 8.84 | 8.64 | 8.84 | 8.81 | 22,800 |
Jan 19, 2024 | 8.68 | 8.89 | 8.60 | 8.75 | 8.72 | 50,600 |
Jan 18, 2024 | 8.45 | 8.67 | 8.45 | 8.60 | 8.57 | 29,400 |
Jan 17, 2024 | 8.56 | 8.56 | 8.41 | 8.46 | 8.43 | 14,000 |
Jan 16, 2024 | 8.43 | 8.60 | 8.40 | 8.59 | 8.56 | 35,800 |
Jan 15, 2024 | 8.59 | 8.60 | 8.45 | 8.45 | 8.42 | 10,700 |
Jan 12, 2024 | 8.57 | 8.65 | 8.50 | 8.60 | 8.57 | 12,300 |
Jan 11, 2024 | 8.65 | 8.68 | 8.47 | 8.54 | 8.51 | 42,100 |
Jan 10, 2024 | 8.34 | 8.64 | 8.32 | 8.60 | 8.57 | 74,100 |
Jan 09, 2024 | 8.48 | 8.48 | 8.29 | 8.44 | 8.41 | 16,200 |
Jan 08, 2024 | 8.46 | 8.55 | 8.22 | 8.44 | 8.41 | 32,200 |
Jan 05, 2024 | 8.53 | 8.64 | 8.37 | 8.37 | 8.34 | 18,400 |
Jan 04, 2024 | 8.39 | 8.66 | 8.34 | 8.62 | 8.59 | 54,000 |
Jan 03, 2024 | 8.19 | 8.33 | 8.10 | 8.29 | 8.26 | 49,400 |
Jan 02, 2024 | 8.12 | 8.36 | 8.12 | 8.28 | 8.25 | 24,600 |
Dec 29, 2023 | 8.01 | 8.31 | 8.01 | 8.17 | 8.14 | 9,100 |
Dec 28, 2023 | 8.64 | 8.64 | 8.34 | 8.37 | 8.34 | 18,200 |
Dec 28, 2023 | 0.03 Dividend | |||||
Dec 27, 2023 | 8.53 | 8.69 | 8.52 | 8.54 | 8.48 | 12,600 |
Dec 22, 2023 | 8.72 | 8.72 | 8.50 | 8.50 | 8.44 | 36,200 |
Dec 21, 2023 | 8.35 | 8.50 | 8.35 | 8.45 | 8.39 | 30,000 |
Dec 20, 2023 | 8.31 | 8.44 | 8.26 | 8.33 | 8.27 | 129,700 |
Dec 19, 2023 | 8.40 | 8.52 | 8.25 | 8.34 | 8.28 | 41,400 |
Dec 18, 2023 | 8.43 | 8.43 | 8.26 | 8.40 | 8.34 | 66,800 |
Dec 15, 2023 | 8.56 | 8.56 | 8.26 | 8.34 | 8.28 | 21,700 |
Dec 14, 2023 | 8.50 | 8.65 | 8.50 | 8.56 | 8.50 | 34,100 |
Dec 13, 2023 | 8.25 | 8.47 | 8.18 | 8.42 | 8.36 | 66,600 |
Dec 12, 2023 | 8.20 | 8.25 | 8.14 | 8.20 | 8.14 | 47,700 |
Dec 11, 2023 | 8.22 | 8.25 | 8.19 | 8.25 | 8.19 | 76,800 |
Dec 08, 2023 | 8.11 | 8.25 | 7.97 | 8.23 | 8.17 | 49,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |