Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 9.18 | 9.35 | 9.10 | 9.35 | 9.35 | 12,000 |
Apr 30, 2024 | 9.00 | 9.27 | 8.91 | 9.16 | 9.16 | 22,900 |
Apr 29, 2024 | 9.00 | 9.04 | 8.86 | 8.98 | 8.98 | 29,700 |
Apr 29, 2024 | 0.045 Dividend | |||||
Apr 26, 2024 | 9.15 | 9.15 | 9.01 | 9.05 | 9.01 | 17,600 |
Apr 25, 2024 | 9.22 | 9.25 | 9.15 | 9.16 | 9.11 | 12,200 |
Apr 24, 2024 | 9.31 | 9.35 | 9.24 | 9.25 | 9.20 | 12,100 |
Apr 23, 2024 | 9.50 | 9.51 | 9.15 | 9.30 | 9.25 | 25,100 |
Apr 22, 2024 | 9.50 | 9.73 | 9.38 | 9.38 | 9.33 | 25,100 |
Apr 19, 2024 | 9.49 | 9.49 | 9.21 | 9.49 | 9.44 | 43,300 |
Apr 18, 2024 | 9.48 | 9.49 | 9.35 | 9.42 | 9.37 | 38,500 |
Apr 17, 2024 | 9.62 | 9.72 | 9.47 | 9.50 | 9.45 | 59,400 |
Apr 16, 2024 | 9.76 | 9.76 | 9.57 | 9.66 | 9.61 | 40,400 |
Apr 15, 2024 | 9.86 | 9.93 | 9.75 | 9.80 | 9.75 | 20,100 |
Apr 12, 2024 | 9.80 | 9.94 | 9.75 | 9.86 | 9.81 | 31,300 |
Apr 11, 2024 | 9.89 | 9.92 | 9.73 | 9.81 | 9.76 | 33,400 |
Apr 10, 2024 | 10.10 | 10.10 | 9.73 | 9.74 | 9.69 | 25,700 |
Apr 09, 2024 | 10.10 | 10.10 | 10.03 | 10.09 | 10.04 | 6,400 |
Apr 08, 2024 | 10.03 | 10.09 | 10.01 | 10.08 | 10.03 | 10,100 |
Apr 05, 2024 | 10.10 | 10.17 | 10.04 | 10.04 | 9.99 | 22,900 |
Apr 04, 2024 | 10.20 | 10.21 | 10.14 | 10.17 | 10.12 | 20,900 |
Apr 03, 2024 | 10.20 | 10.38 | 10.20 | 10.38 | 10.33 | 17,100 |
Apr 02, 2024 | 10.54 | 10.54 | 10.15 | 10.25 | 10.20 | 33,800 |
Apr 01, 2024 | 10.75 | 10.75 | 10.35 | 10.36 | 10.31 | 17,000 |
Mar 28, 2024 | 10.75 | 10.80 | 10.40 | 10.48 | 10.43 | 22,900 |
Mar 27, 2024 | 10.93 | 10.95 | 10.71 | 10.71 | 10.66 | 12,200 |
Mar 27, 2024 | 0.045 Dividend | |||||
Mar 26, 2024 | 11.09 | 11.09 | 10.95 | 11.03 | 10.93 | 11,400 |
Mar 25, 2024 | 11.00 | 11.17 | 10.96 | 11.10 | 11.00 | 13,700 |
Mar 22, 2024 | 10.60 | 11.03 | 10.37 | 10.95 | 10.85 | 13,800 |
Mar 21, 2024 | 10.86 | 10.91 | 10.30 | 10.35 | 10.26 | 54,800 |
Mar 20, 2024 | 11.11 | 11.11 | 11.00 | 11.00 | 10.90 | 4,100 |
Mar 19, 2024 | 11.03 | 11.11 | 10.99 | 11.07 | 10.97 | 15,000 |
Mar 18, 2024 | 11.14 | 11.14 | 11.00 | 11.02 | 10.92 | 8,800 |
Mar 15, 2024 | 11.14 | 11.15 | 11.00 | 11.14 | 11.04 | 9,200 |
Mar 14, 2024 | 10.95 | 11.23 | 10.95 | 11.10 | 11.00 | 4,000 |
Mar 13, 2024 | 11.24 | 11.24 | 10.81 | 10.95 | 10.85 | 7,100 |
Mar 12, 2024 | 10.90 | 11.11 | 10.75 | 11.11 | 11.01 | 11,600 |
Mar 11, 2024 | 10.75 | 10.90 | 10.70 | 10.70 | 10.60 | 7,700 |
Mar 08, 2024 | 10.84 | 10.84 | 10.65 | 10.80 | 10.70 | 5,200 |
Mar 07, 2024 | 10.64 | 10.97 | 10.64 | 10.80 | 10.70 | 26,800 |
Mar 06, 2024 | 10.75 | 10.87 | 10.70 | 10.75 | 10.65 | 10,500 |
Mar 05, 2024 | 10.89 | 10.89 | 10.61 | 10.73 | 10.63 | 12,000 |
Mar 04, 2024 | 10.90 | 10.90 | 10.70 | 10.74 | 10.64 | 7,400 |
Mar 01, 2024 | 10.67 | 10.72 | 10.45 | 10.60 | 10.50 | 30,300 |
Feb 29, 2024 | 10.99 | 11.01 | 10.65 | 10.76 | 10.66 | 25,000 |
Feb 28, 2024 | 11.25 | 11.50 | 11.10 | 11.10 | 11.00 | 23,600 |
Feb 28, 2024 | 0.045 Dividend | |||||
Feb 27, 2024 | 10.97 | 11.31 | 10.90 | 11.20 | 11.05 | 35,800 |
Feb 26, 2024 | 11.08 | 11.08 | 10.88 | 10.98 | 10.84 | 26,100 |
Feb 23, 2024 | 10.74 | 11.24 | 10.65 | 11.10 | 10.96 | 31,500 |
Feb 22, 2024 | 10.40 | 10.68 | 10.39 | 10.68 | 10.54 | 23,600 |
Feb 21, 2024 | 10.35 | 10.46 | 10.29 | 10.36 | 10.23 | 14,200 |
Feb 20, 2024 | 10.16 | 10.31 | 10.16 | 10.25 | 10.12 | 37,800 |
Feb 16, 2024 | 10.29 | 10.40 | 10.01 | 10.15 | 10.02 | 23,200 |
Feb 15, 2024 | 9.89 | 10.31 | 9.65 | 10.25 | 10.12 | 40,900 |
Feb 14, 2024 | 9.25 | 9.65 | 9.15 | 9.65 | 9.52 | 31,000 |
Feb 13, 2024 | 9.23 | 9.30 | 9.00 | 9.23 | 9.11 | 36,600 |
Feb 12, 2024 | 9.45 | 9.45 | 9.21 | 9.21 | 9.09 | 11,100 |
Feb 09, 2024 | 9.74 | 9.74 | 9.19 | 9.19 | 9.07 | 11,500 |
Feb 08, 2024 | 9.81 | 9.81 | 9.55 | 9.55 | 9.43 | 21,500 |
Feb 07, 2024 | 9.75 | 9.84 | 9.71 | 9.76 | 9.63 | 8,400 |
Feb 06, 2024 | 10.00 | 10.00 | 9.51 | 9.68 | 9.55 | 27,500 |
Feb 05, 2024 | 9.85 | 10.04 | 9.81 | 9.95 | 9.82 | 42,600 |
Feb 02, 2024 | 9.79 | 9.82 | 9.68 | 9.81 | 9.68 | 21,900 |
Feb 01, 2024 | 9.75 | 9.85 | 9.71 | 9.74 | 9.61 | 14,900 |
Jan 31, 2024 | 9.67 | 9.86 | 9.60 | 9.75 | 9.62 | 14,600 |
Jan 30, 2024 | 9.61 | 9.65 | 9.54 | 9.65 | 9.52 | 17,200 |
Jan 30, 2024 | 0.04 Dividend | |||||
Jan 29, 2024 | 9.61 | 9.77 | 9.51 | 9.67 | 9.50 | 23,500 |
Jan 26, 2024 | 9.46 | 9.56 | 9.41 | 9.56 | 9.40 | 31,200 |
Jan 25, 2024 | 9.49 | 9.49 | 9.42 | 9.47 | 9.31 | 54,800 |
Jan 24, 2024 | 9.49 | 9.49 | 9.31 | 9.37 | 9.21 | 8,900 |
Jan 23, 2024 | 8.98 | 9.38 | 8.98 | 9.36 | 9.20 | 52,500 |
Jan 22, 2024 | 8.66 | 8.99 | 8.65 | 8.99 | 8.84 | 7,200 |
Jan 19, 2024 | 8.95 | 9.00 | 8.73 | 8.73 | 8.58 | 36,700 |
Jan 18, 2024 | 8.70 | 8.93 | 8.70 | 8.89 | 8.74 | 16,100 |
Jan 17, 2024 | 8.60 | 8.67 | 8.50 | 8.67 | 8.52 | 9,100 |
Jan 16, 2024 | 8.59 | 8.60 | 8.50 | 8.60 | 8.45 | 2,000 |
Jan 15, 2024 | 8.65 | 8.65 | 8.48 | 8.60 | 8.45 | 7,500 |
Jan 12, 2024 | 8.38 | 8.65 | 8.29 | 8.65 | 8.50 | 11,500 |
Jan 11, 2024 | 8.45 | 8.45 | 8.35 | 8.39 | 8.25 | 4,900 |
Jan 10, 2024 | 8.31 | 8.31 | 8.22 | 8.31 | 8.17 | 2,800 |
Jan 09, 2024 | 8.37 | 8.49 | 8.29 | 8.29 | 8.15 | 3,900 |
Jan 08, 2024 | 8.29 | 8.40 | 8.10 | 8.37 | 8.23 | 16,800 |
Jan 05, 2024 | 8.06 | 8.06 | 7.99 | 7.99 | 7.85 | 11,100 |
Jan 04, 2024 | 8.13 | 8.13 | 8.02 | 8.04 | 7.90 | 2,100 |
Jan 03, 2024 | 7.92 | 8.10 | 7.92 | 8.04 | 7.90 | 4,200 |
Jan 02, 2024 | 8.24 | 8.24 | 7.97 | 7.97 | 7.83 | 5,800 |
Dec 29, 2023 | 8.07 | 8.07 | 7.91 | 7.97 | 7.83 | 13,800 |
Dec 28, 2023 | 8.00 | 8.12 | 7.96 | 8.11 | 7.97 | 10,600 |
Dec 28, 2023 | 0.04 Dividend | |||||
Dec 27, 2023 | 7.77 | 8.10 | 7.77 | 8.10 | 7.92 | 22,300 |
Dec 22, 2023 | 7.83 | 7.83 | 7.75 | 7.79 | 7.62 | 7,000 |
Dec 21, 2023 | 7.83 | 7.83 | 7.80 | 7.81 | 7.64 | 6,500 |
Dec 20, 2023 | 7.79 | 7.84 | 7.73 | 7.75 | 7.58 | 7,200 |
Dec 19, 2023 | 7.85 | 7.85 | 7.71 | 7.80 | 7.63 | 5,800 |
Dec 18, 2023 | 7.95 | 7.95 | 7.79 | 7.80 | 7.63 | 7,100 |
Dec 15, 2023 | 7.81 | 7.81 | 7.75 | 7.75 | 7.58 | 5,300 |
Dec 14, 2023 | 7.65 | 7.87 | 7.64 | 7.80 | 7.63 | 25,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |