Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 9.82 | 10.00 | 9.82 | 9.94 | 9.94 | 97,895 |
May 02, 2024 | 9.82 | 9.90 | 9.76 | 9.80 | 9.80 | 110,486 |
May 01, 2024 | 9.80 | 9.84 | 9.68 | 9.72 | 9.72 | 72,350 |
Apr 30, 2024 | 10.20 | 10.30 | 9.74 | 9.78 | 9.78 | 177,618 |
Apr 29, 2024 | 9.78 | 10.15 | 9.78 | 10.15 | 10.15 | 219,962 |
Apr 29, 2024 | 0.125 Dividend | |||||
Apr 26, 2024 | 9.70 | 9.78 | 9.60 | 9.78 | 9.65 | 52,728 |
Apr 25, 2024 | 9.66 | 9.76 | 9.60 | 9.70 | 9.58 | 97,033 |
Apr 24, 2024 | 9.50 | 9.68 | 9.44 | 9.54 | 9.42 | 236,120 |
Apr 23, 2024 | 9.44 | 9.56 | 9.42 | 9.48 | 9.36 | 109,608 |
Apr 22, 2024 | 9.38 | 9.42 | 9.18 | 9.40 | 9.28 | 140,740 |
Apr 19, 2024 | 9.38 | 9.38 | 9.22 | 9.38 | 9.26 | 151,668 |
Apr 18, 2024 | 9.22 | 9.38 | 9.22 | 9.34 | 9.22 | 99,022 |
Apr 17, 2024 | 9.18 | 9.24 | 9.18 | 9.24 | 9.12 | 99,631 |
Apr 16, 2024 | 9.16 | 9.18 | 9.08 | 9.14 | 9.02 | 171,290 |
Apr 15, 2024 | 9.00 | 9.18 | 9.00 | 9.18 | 9.06 | 174,255 |
Apr 12, 2024 | 9.02 | 9.14 | 9.02 | 9.12 | 9.00 | 157,461 |
Apr 11, 2024 | 8.84 | 9.08 | 8.84 | 9.02 | 8.90 | 122,152 |
Apr 10, 2024 | 8.88 | 8.98 | 8.82 | 8.92 | 8.81 | 178,188 |
Apr 09, 2024 | 8.86 | 8.96 | 8.80 | 8.88 | 8.77 | 58,731 |
Apr 08, 2024 | 8.40 | 8.90 | 8.40 | 8.88 | 8.77 | 422,161 |
Apr 05, 2024 | 8.12 | 8.36 | 8.10 | 8.36 | 8.25 | 258,352 |
Apr 04, 2024 | 8.16 | 8.16 | 8.00 | 8.12 | 8.02 | 32,601 |
Apr 03, 2024 | 8.00 | 8.16 | 8.00 | 8.16 | 8.06 | 35,074 |
Apr 02, 2024 | 8.04 | 8.06 | 8.00 | 8.06 | 7.96 | 62,691 |
Mar 27, 2024 | 8.10 | 8.18 | 8.00 | 8.04 | 7.94 | 24,897 |
Mar 26, 2024 | 8.00 | 8.10 | 8.00 | 8.10 | 8.00 | 20,800 |
Mar 25, 2024 | 8.10 | 8.10 | 7.98 | 8.10 | 8.00 | 72,089 |
Mar 22, 2024 | 8.02 | 8.12 | 7.98 | 8.08 | 7.98 | 46,148 |
Mar 21, 2024 | 8.08 | 8.08 | 7.88 | 8.00 | 7.90 | 55,264 |
Mar 20, 2024 | 7.82 | 8.00 | 7.72 | 8.00 | 7.90 | 440,743 |
Mar 19, 2024 | 7.66 | 8.00 | 7.66 | 7.78 | 7.68 | 180,004 |
Mar 18, 2024 | 7.74 | 7.76 | 7.60 | 7.70 | 7.60 | 183,422 |
Mar 15, 2024 | 7.64 | 7.72 | 7.58 | 7.72 | 7.62 | 220,780 |
Mar 14, 2024 | 7.86 | 7.92 | 7.68 | 7.84 | 7.74 | 162,216 |
Mar 13, 2024 | 7.78 | 8.00 | 7.60 | 7.86 | 7.76 | 290,044 |
Mar 12, 2024 | 7.42 | 7.72 | 7.42 | 7.70 | 7.60 | 95,909 |
Mar 11, 2024 | 7.38 | 7.48 | 7.26 | 7.48 | 7.38 | 41,222 |
Mar 08, 2024 | 7.20 | 7.38 | 7.14 | 7.38 | 7.29 | 76,310 |
Mar 07, 2024 | 7.14 | 7.22 | 7.10 | 7.20 | 7.11 | 72,399 |
Mar 06, 2024 | 7.30 | 7.30 | 7.14 | 7.20 | 7.11 | 4,956 |
Mar 05, 2024 | 7.14 | 7.24 | 7.14 | 7.24 | 7.15 | 21,901 |
Mar 04, 2024 | 7.16 | 7.24 | 7.14 | 7.22 | 7.13 | 83,808 |
Mar 01, 2024 | 7.04 | 7.24 | 7.04 | 7.16 | 7.07 | 68,307 |
Feb 29, 2024 | 7.22 | 7.32 | 7.04 | 7.04 | 6.95 | 159,898 |
Feb 28, 2024 | 7.22 | 7.32 | 7.18 | 7.32 | 7.23 | 70,758 |
Feb 27, 2024 | 7.22 | 7.34 | 7.18 | 7.34 | 7.25 | 34,386 |
Feb 26, 2024 | 7.30 | 7.34 | 7.22 | 7.34 | 7.25 | 29,459 |
Feb 23, 2024 | 7.20 | 7.38 | 7.20 | 7.38 | 7.29 | 25,554 |
Feb 22, 2024 | 7.46 | 7.46 | 7.18 | 7.32 | 7.23 | 24,459 |
Feb 21, 2024 | 7.22 | 7.36 | 7.16 | 7.34 | 7.25 | 63,227 |
Feb 20, 2024 | 7.18 | 7.30 | 7.08 | 7.28 | 7.19 | 68,895 |
Feb 19, 2024 | 7.22 | 7.30 | 7.12 | 7.16 | 7.07 | 34,625 |
Feb 16, 2024 | 7.22 | 7.30 | 7.20 | 7.30 | 7.21 | 18,673 |
Feb 15, 2024 | 7.26 | 7.36 | 7.10 | 7.36 | 7.27 | 61,218 |
Feb 14, 2024 | 7.26 | 7.34 | 7.24 | 7.32 | 7.23 | 21,334 |
Feb 13, 2024 | 7.34 | 7.36 | 7.26 | 7.36 | 7.27 | 24,110 |
Feb 12, 2024 | 7.38 | 7.40 | 7.28 | 7.34 | 7.25 | 51,669 |
Feb 09, 2024 | 7.40 | 7.44 | 7.28 | 7.40 | 7.31 | 61,944 |
Feb 08, 2024 | 7.40 | 7.44 | 7.26 | 7.42 | 7.33 | 14,577 |
Feb 07, 2024 | 7.34 | 7.44 | 7.34 | 7.44 | 7.34 | 19,755 |
Feb 06, 2024 | 7.40 | 7.44 | 7.30 | 7.44 | 7.34 | 38,502 |
Feb 05, 2024 | 7.44 | 7.44 | 7.30 | 7.40 | 7.31 | 31,386 |
Feb 02, 2024 | 7.42 | 7.46 | 7.28 | 7.38 | 7.29 | 59,453 |
Feb 01, 2024 | 7.44 | 7.44 | 7.30 | 7.42 | 7.33 | 258,778 |
Jan 31, 2024 | 7.32 | 7.46 | 7.32 | 7.44 | 7.34 | 117,848 |
Jan 30, 2024 | 7.34 | 7.34 | 7.20 | 7.32 | 7.23 | 29,953 |
Jan 29, 2024 | 7.36 | 7.46 | 7.22 | 7.32 | 7.23 | 11,905 |
Jan 26, 2024 | 7.32 | 7.38 | 7.22 | 7.32 | 7.23 | 91,519 |
Jan 25, 2024 | 7.12 | 7.38 | 7.02 | 7.32 | 7.23 | 207,397 |
Jan 24, 2024 | 6.94 | 7.28 | 6.92 | 7.28 | 7.19 | 166,496 |
Jan 23, 2024 | 6.98 | 7.12 | 6.96 | 7.04 | 6.95 | 93,515 |
Jan 22, 2024 | 7.12 | 7.16 | 6.90 | 7.08 | 6.99 | 55,571 |
Jan 19, 2024 | 7.10 | 7.28 | 7.00 | 7.14 | 7.05 | 106,482 |
Jan 18, 2024 | 7.30 | 7.30 | 7.10 | 7.24 | 7.15 | 67,823 |
Jan 17, 2024 | 7.32 | 7.32 | 7.20 | 7.30 | 7.21 | 27,101 |
Jan 16, 2024 | 7.30 | 7.34 | 7.24 | 7.34 | 7.25 | 41,318 |
Jan 15, 2024 | 7.32 | 7.44 | 7.28 | 7.38 | 7.29 | 49,008 |
Jan 12, 2024 | 7.40 | 7.44 | 7.38 | 7.44 | 7.34 | 43,811 |
Jan 11, 2024 | 7.38 | 7.40 | 7.30 | 7.40 | 7.31 | 68,891 |
Jan 10, 2024 | 7.32 | 7.38 | 7.24 | 7.38 | 7.29 | 234,426 |
Jan 09, 2024 | 7.20 | 7.34 | 7.20 | 7.32 | 7.23 | 242,479 |
Jan 08, 2024 | 7.24 | 7.30 | 7.14 | 7.30 | 7.21 | 48,073 |
Jan 05, 2024 | 7.28 | 7.30 | 7.16 | 7.26 | 7.17 | 29,570 |
Jan 04, 2024 | 7.26 | 7.26 | 7.08 | 7.22 | 7.13 | 79,912 |
Jan 03, 2024 | 7.12 | 7.26 | 7.02 | 7.24 | 7.15 | 75,053 |
Jan 02, 2024 | 7.18 | 7.22 | 7.02 | 7.12 | 7.03 | 48,404 |
Dec 29, 2023 | 7.08 | 7.10 | 7.00 | 7.10 | 7.01 | 60,138 |
Dec 28, 2023 | 7.06 | 7.10 | 7.04 | 7.08 | 6.99 | 59,643 |
Dec 27, 2023 | 7.00 | 7.16 | 6.94 | 7.06 | 6.97 | 77,314 |
Dec 22, 2023 | 7.02 | 7.14 | 6.94 | 7.14 | 7.05 | 46,912 |
Dec 21, 2023 | 7.02 | 7.10 | 6.96 | 7.02 | 6.93 | 93,587 |
Dec 20, 2023 | 7.00 | 7.16 | 7.00 | 7.08 | 6.99 | 80,475 |
Dec 19, 2023 | 7.28 | 7.32 | 7.04 | 7.12 | 7.03 | 89,177 |
Dec 18, 2023 | 7.18 | 7.24 | 7.10 | 7.18 | 7.09 | 108,588 |
Dec 15, 2023 | 7.16 | 7.26 | 7.02 | 7.26 | 7.17 | 195,013 |
Dec 14, 2023 | 7.16 | 7.18 | 7.00 | 7.16 | 7.07 | 189,268 |
Dec 13, 2023 | 6.98 | 7.16 | 6.98 | 7.16 | 7.07 | 40,715 |
Dec 12, 2023 | 7.16 | 7.18 | 7.06 | 7.16 | 7.07 | 34,178 |
Dec 11, 2023 | 7.06 | 7.14 | 7.00 | 7.14 | 7.05 | 52,822 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |