Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 9.34 | 9.42 | 9.16 | 9.18 | 9.18 | 182,462 |
May 02, 2024 | 9.24 | 9.24 | 9.04 | 9.17 | 9.17 | 244,000 |
May 01, 2024 | 9.19 | 9.29 | 9.08 | 9.13 | 9.13 | 208,700 |
Apr 30, 2024 | 9.29 | 9.29 | 9.13 | 9.17 | 9.17 | 316,500 |
Apr 29, 2024 | 9.35 | 9.41 | 9.20 | 9.33 | 9.33 | 249,000 |
Apr 26, 2024 | 9.19 | 9.30 | 9.11 | 9.30 | 9.30 | 269,400 |
Apr 25, 2024 | 9.29 | 9.34 | 9.13 | 9.14 | 9.14 | 212,700 |
Apr 24, 2024 | 9.46 | 9.50 | 9.37 | 9.38 | 9.38 | 225,600 |
Apr 23, 2024 | 9.35 | 9.59 | 9.35 | 9.51 | 9.51 | 189,700 |
Apr 22, 2024 | 9.35 | 9.43 | 9.27 | 9.37 | 9.37 | 414,900 |
Apr 19, 2024 | 9.23 | 9.35 | 9.23 | 9.29 | 9.29 | 280,500 |
Apr 18, 2024 | 9.21 | 9.38 | 9.13 | 9.25 | 9.25 | 525,900 |
Apr 17, 2024 | 9.35 | 9.38 | 9.04 | 9.16 | 9.16 | 400,600 |
Apr 16, 2024 | 9.54 | 9.54 | 9.33 | 9.35 | 9.35 | 259,800 |
Apr 15, 2024 | 9.75 | 9.80 | 9.55 | 9.58 | 9.58 | 293,700 |
Apr 12, 2024 | 9.84 | 9.86 | 9.69 | 9.74 | 9.74 | 208,800 |
Apr 11, 2024 | 9.81 | 9.93 | 9.73 | 9.87 | 9.87 | 136,000 |
Apr 10, 2024 | 9.88 | 9.96 | 9.71 | 9.79 | 9.79 | 205,300 |
Apr 09, 2024 | 10.07 | 10.16 | 10.02 | 10.14 | 10.14 | 102,400 |
Apr 08, 2024 | 9.88 | 10.13 | 9.86 | 10.05 | 10.05 | 208,500 |
Apr 05, 2024 | 9.81 | 9.88 | 9.78 | 9.82 | 9.82 | 172,500 |
Apr 04, 2024 | 9.99 | 10.08 | 9.81 | 9.84 | 9.84 | 203,500 |
Apr 03, 2024 | 9.82 | 9.94 | 9.80 | 9.94 | 9.94 | 215,300 |
Apr 02, 2024 | 9.87 | 9.92 | 9.77 | 9.90 | 9.90 | 294,900 |
Apr 01, 2024 | 10.15 | 10.15 | 9.94 | 10.00 | 10.00 | 129,900 |
Mar 28, 2024 | 10.19 | 10.22 | 10.01 | 10.11 | 10.11 | 214,600 |
Mar 27, 2024 | 9.91 | 10.14 | 9.91 | 10.13 | 10.13 | 189,500 |
Mar 27, 2024 | 0.07 Dividend | |||||
Mar 26, 2024 | 10.11 | 10.11 | 9.87 | 9.88 | 9.81 | 112,100 |
Mar 25, 2024 | 10.20 | 10.27 | 10.01 | 10.02 | 9.95 | 152,500 |
Mar 22, 2024 | 10.34 | 10.46 | 10.12 | 10.14 | 10.07 | 154,600 |
Mar 21, 2024 | 10.21 | 10.35 | 10.15 | 10.28 | 10.21 | 256,300 |
Mar 20, 2024 | 9.99 | 10.25 | 9.98 | 10.16 | 10.09 | 137,800 |
Mar 19, 2024 | 9.93 | 10.07 | 9.91 | 10.05 | 9.98 | 144,000 |
Mar 18, 2024 | 10.02 | 10.15 | 9.96 | 9.98 | 9.91 | 189,200 |
Mar 15, 2024 | 10.04 | 10.22 | 9.98 | 10.04 | 9.97 | 555,000 |
Mar 14, 2024 | 10.09 | 10.13 | 9.94 | 10.11 | 10.04 | 214,700 |
Mar 13, 2024 | 10.14 | 10.19 | 10.08 | 10.11 | 10.04 | 241,400 |
Mar 12, 2024 | 10.11 | 10.19 | 10.05 | 10.16 | 10.09 | 505,900 |
Mar 11, 2024 | 10.21 | 10.21 | 10.07 | 10.16 | 10.09 | 164,100 |
Mar 08, 2024 | 10.00 | 10.23 | 10.00 | 10.21 | 10.14 | 205,700 |
Mar 07, 2024 | 10.19 | 10.19 | 9.94 | 10.00 | 9.93 | 125,500 |
Mar 06, 2024 | 10.06 | 10.17 | 9.96 | 10.10 | 10.03 | 147,000 |
Mar 05, 2024 | 9.91 | 10.11 | 9.91 | 9.96 | 9.89 | 237,700 |
Mar 04, 2024 | 10.34 | 10.41 | 9.98 | 9.99 | 9.92 | 239,400 |
Mar 01, 2024 | 10.19 | 10.41 | 10.13 | 10.39 | 10.32 | 196,800 |
Feb 29, 2024 | 10.46 | 10.54 | 10.16 | 10.20 | 10.13 | 353,500 |
Feb 28, 2024 | 9.87 | 10.45 | 9.87 | 10.26 | 10.19 | 240,400 |
Feb 27, 2024 | 9.84 | 10.12 | 9.73 | 10.00 | 9.93 | 333,500 |
Feb 26, 2024 | 10.34 | 10.41 | 10.17 | 10.26 | 10.19 | 172,300 |
Feb 23, 2024 | 10.56 | 10.65 | 10.40 | 10.43 | 10.36 | 177,000 |
Feb 22, 2024 | 10.52 | 10.68 | 10.40 | 10.60 | 10.52 | 226,500 |
Feb 21, 2024 | 10.35 | 10.56 | 10.31 | 10.56 | 10.49 | 159,700 |
Feb 20, 2024 | 10.35 | 10.52 | 10.29 | 10.36 | 10.29 | 181,100 |
Feb 16, 2024 | 10.53 | 10.61 | 10.41 | 10.50 | 10.43 | 213,600 |
Feb 15, 2024 | 10.41 | 10.72 | 10.41 | 10.71 | 10.63 | 223,900 |
Feb 14, 2024 | 10.33 | 10.42 | 10.22 | 10.29 | 10.22 | 367,500 |
Feb 13, 2024 | 10.26 | 10.41 | 9.95 | 10.22 | 10.15 | 303,000 |
Feb 12, 2024 | 10.67 | 10.81 | 10.64 | 10.64 | 10.56 | 166,500 |
Feb 09, 2024 | 10.60 | 10.69 | 10.49 | 10.63 | 10.55 | 157,000 |
Feb 08, 2024 | 10.37 | 10.60 | 10.37 | 10.59 | 10.51 | 159,200 |
Feb 07, 2024 | 10.49 | 10.52 | 10.40 | 10.42 | 10.35 | 199,700 |
Feb 06, 2024 | 10.39 | 10.54 | 10.33 | 10.49 | 10.42 | 176,500 |
Feb 05, 2024 | 10.35 | 10.53 | 10.33 | 10.44 | 10.37 | 142,800 |
Feb 02, 2024 | 10.46 | 10.63 | 10.42 | 10.52 | 10.45 | 143,300 |
Feb 01, 2024 | 10.51 | 10.65 | 10.40 | 10.63 | 10.55 | 206,800 |
Jan 31, 2024 | 10.91 | 10.91 | 10.50 | 10.50 | 10.43 | 284,300 |
Jan 30, 2024 | 10.93 | 11.01 | 10.86 | 10.89 | 10.81 | 161,800 |
Jan 29, 2024 | 10.90 | 11.02 | 10.80 | 10.97 | 10.89 | 165,400 |
Jan 26, 2024 | 10.93 | 11.01 | 10.89 | 10.91 | 10.83 | 147,400 |
Jan 25, 2024 | 10.91 | 10.92 | 10.79 | 10.88 | 10.80 | 206,700 |
Jan 24, 2024 | 10.94 | 10.95 | 10.65 | 10.66 | 10.58 | 303,600 |
Jan 23, 2024 | 11.04 | 11.10 | 10.76 | 10.77 | 10.69 | 200,100 |
Jan 22, 2024 | 10.69 | 10.89 | 10.60 | 10.88 | 10.80 | 263,900 |
Jan 19, 2024 | 10.50 | 10.66 | 10.32 | 10.63 | 10.55 | 182,900 |
Jan 18, 2024 | 10.40 | 10.45 | 10.24 | 10.41 | 10.34 | 199,100 |
Jan 17, 2024 | 10.33 | 10.45 | 10.25 | 10.36 | 10.29 | 184,100 |
Jan 16, 2024 | 10.49 | 10.56 | 10.44 | 10.49 | 10.42 | 299,700 |
Jan 12, 2024 | 10.90 | 10.92 | 10.57 | 10.62 | 10.54 | 153,600 |
Jan 11, 2024 | 10.74 | 10.75 | 10.57 | 10.73 | 10.65 | 177,500 |
Jan 10, 2024 | 10.81 | 10.92 | 10.75 | 10.83 | 10.75 | 158,600 |
Jan 09, 2024 | 10.82 | 10.82 | 10.64 | 10.79 | 10.71 | 206,100 |
Jan 08, 2024 | 10.83 | 11.08 | 10.83 | 10.99 | 10.91 | 208,900 |
Jan 05, 2024 | 10.66 | 10.88 | 10.59 | 10.87 | 10.79 | 244,700 |
Jan 04, 2024 | 10.77 | 10.85 | 10.71 | 10.74 | 10.66 | 236,300 |
Jan 03, 2024 | 10.75 | 10.86 | 10.64 | 10.72 | 10.64 | 188,600 |
Jan 02, 2024 | 10.70 | 10.94 | 10.65 | 10.87 | 10.79 | 247,100 |
Dec 29, 2023 | 10.91 | 10.92 | 10.72 | 10.72 | 10.64 | 194,700 |
Dec 28, 2023 | 10.88 | 10.97 | 10.85 | 10.96 | 10.88 | 152,600 |
Dec 28, 2023 | 0.07 Dividend | |||||
Dec 27, 2023 | 11.05 | 11.05 | 10.89 | 10.99 | 10.84 | 138,700 |
Dec 26, 2023 | 10.82 | 11.03 | 10.81 | 11.00 | 10.85 | 173,100 |
Dec 22, 2023 | 10.88 | 10.97 | 10.78 | 10.79 | 10.65 | 165,500 |
Dec 21, 2023 | 10.77 | 10.83 | 10.70 | 10.78 | 10.64 | 177,100 |
Dec 20, 2023 | 10.53 | 10.90 | 10.41 | 10.66 | 10.52 | 261,600 |
Dec 19, 2023 | 10.61 | 10.79 | 10.48 | 10.58 | 10.44 | 389,700 |
Dec 18, 2023 | 10.68 | 10.77 | 10.55 | 10.56 | 10.42 | 231,300 |
Dec 15, 2023 | 11.06 | 11.11 | 10.58 | 10.59 | 10.45 | 853,100 |
Dec 14, 2023 | 11.08 | 11.32 | 10.73 | 10.98 | 10.83 | 388,200 |
Dec 13, 2023 | 10.60 | 10.85 | 10.44 | 10.84 | 10.69 | 433,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |