Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 9.16 | 9.16 | 9.09 | 9.15 | 9.15 | 12,261 |
May 10, 2024 | 9.15 | 9.15 | 9.12 | 9.15 | 9.15 | 1,900 |
May 09, 2024 | 9.12 | 9.15 | 9.12 | 9.15 | 9.15 | 1,100 |
May 08, 2024 | 9.10 | 9.13 | 9.07 | 9.10 | 9.10 | 16,400 |
May 07, 2024 | 8.88 | 9.03 | 8.88 | 9.03 | 9.03 | 4,500 |
May 06, 2024 | 8.90 | 8.94 | 8.90 | 8.92 | 8.92 | 1,500 |
May 03, 2024 | 8.79 | 8.83 | 8.78 | 8.83 | 8.83 | 5,500 |
May 02, 2024 | 8.73 | 8.75 | 8.70 | 8.75 | 8.75 | 1,700 |
May 01, 2024 | 8.67 | 8.71 | 8.67 | 8.71 | 8.71 | 800 |
Apr 30, 2024 | 8.65 | 8.69 | 8.62 | 8.64 | 8.64 | 13,400 |
Apr 29, 2024 | 8.64 | 8.68 | 8.64 | 8.68 | 8.68 | 9,600 |
Apr 26, 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 200 |
Apr 25, 2024 | 8.55 | 8.62 | 8.55 | 8.57 | 8.57 | 9,300 |
Apr 24, 2024 | 8.67 | 8.68 | 8.67 | 8.67 | 8.67 | 3,100 |
Apr 23, 2024 | 8.59 | 8.65 | 8.59 | 8.65 | 8.65 | 22,500 |
Apr 22, 2024 | 8.58 | 8.60 | 8.57 | 8.58 | 8.58 | 8,200 |
Apr 19, 2024 | 8.48 | 8.56 | 8.48 | 8.53 | 8.53 | 11,700 |
Apr 18, 2024 | 8.50 | 8.50 | 8.46 | 8.46 | 8.46 | 2,700 |
Apr 17, 2024 | 8.53 | 8.53 | 8.44 | 8.51 | 8.51 | 4,000 |
Apr 16, 2024 | 8.45 | 8.54 | 8.45 | 8.53 | 8.53 | 6,800 |
Apr 15, 2024 | 8.64 | 8.73 | 8.54 | 8.56 | 8.56 | 13,500 |
Apr 12, 2024 | 8.66 | 8.66 | 8.62 | 8.62 | 8.62 | 6,900 |
Apr 11, 2024 | 8.80 | 8.81 | 8.77 | 8.81 | 8.81 | 6,200 |
Apr 10, 2024 | 8.80 | 8.85 | 8.80 | 8.80 | 8.80 | 7,300 |
Apr 09, 2024 | 8.93 | 8.93 | 8.89 | 8.89 | 8.89 | 4,200 |
Apr 08, 2024 | 8.83 | 8.91 | 8.82 | 8.91 | 8.91 | 20,900 |
Apr 05, 2024 | 8.90 | 8.92 | 8.87 | 8.92 | 8.92 | 13,400 |
Apr 04, 2024 | 8.92 | 8.92 | 8.84 | 8.84 | 8.84 | 2,700 |
Apr 03, 2024 | 8.92 | 8.92 | 8.82 | 8.84 | 8.84 | 2,400 |
Apr 02, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 400 |
Apr 01, 2024 | 8.95 | 8.98 | 8.93 | 8.93 | 8.93 | 5,500 |
Mar 28, 2024 | 8.93 | 8.95 | 8.91 | 8.91 | 8.91 | 2,600 |
Mar 27, 2024 | 8.90 | 8.98 | 8.90 | 8.96 | 8.96 | 13,300 |
Mar 26, 2024 | 8.86 | 8.96 | 8.86 | 8.93 | 8.93 | 2,200 |
Mar 25, 2024 | 8.89 | 8.94 | 8.89 | 8.90 | 8.90 | 3,500 |
Mar 22, 2024 | 8.94 | 8.94 | 8.91 | 8.91 | 8.91 | 4,100 |
Mar 21, 2024 | 8.74 | 8.89 | 8.74 | 8.89 | 8.89 | 21,300 |
Mar 20, 2024 | 8.95 | 8.95 | 8.85 | 8.88 | 8.88 | 9,800 |
Mar 19, 2024 | 8.87 | 8.91 | 8.84 | 8.87 | 8.87 | 31,100 |
Mar 18, 2024 | 9.02 | 9.02 | 8.87 | 8.87 | 8.87 | 7,400 |
Mar 15, 2024 | 9.01 | 9.01 | 8.94 | 8.94 | 8.94 | 4,500 |
Mar 14, 2024 | 9.06 | 9.06 | 9.01 | 9.01 | 9.01 | 3,200 |
Mar 13, 2024 | 9.07 | 9.08 | 9.07 | 9.08 | 9.08 | 2,500 |
Mar 12, 2024 | 8.95 | 8.99 | 8.95 | 8.98 | 8.98 | 2,700 |
Mar 11, 2024 | 9.01 | 9.02 | 8.96 | 9.00 | 9.00 | 2,700 |
Mar 08, 2024 | 8.99 | 9.00 | 8.95 | 8.99 | 8.99 | 11,100 |
Mar 07, 2024 | 8.91 | 8.95 | 8.91 | 8.95 | 8.95 | 7,400 |
Mar 06, 2024 | 8.87 | 8.91 | 8.86 | 8.89 | 8.89 | 11,600 |
Mar 05, 2024 | 8.79 | 8.84 | 8.79 | 8.82 | 8.82 | 10,800 |
Mar 04, 2024 | 8.79 | 8.79 | 8.74 | 8.78 | 8.78 | 2,300 |
Mar 01, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 1,800 |
Feb 29, 2024 | 8.72 | 8.72 | 8.65 | 8.65 | 8.65 | 6,600 |
Feb 28, 2024 | 8.60 | 8.64 | 8.60 | 8.64 | 8.64 | 800 |
Feb 27, 2024 | 8.65 | 8.68 | 8.65 | 8.67 | 8.67 | 5,800 |
Feb 26, 2024 | 8.64 | 8.66 | 8.64 | 8.66 | 8.66 | 7,000 |
Feb 23, 2024 | 8.67 | 8.68 | 8.67 | 8.67 | 8.67 | 9,100 |
Feb 22, 2024 | 8.63 | 8.66 | 8.63 | 8.65 | 8.65 | 16,400 |
Feb 21, 2024 | 8.51 | 8.61 | 8.51 | 8.61 | 8.61 | 8,600 |
Feb 20, 2024 | 8.67 | 8.67 | 8.58 | 8.60 | 8.60 | 17,400 |
Feb 16, 2024 | 8.46 | 8.58 | 8.46 | 8.56 | 8.56 | 10,800 |
Feb 15, 2024 | 8.49 | 8.62 | 8.40 | 8.46 | 8.46 | 29,500 |
Feb 14, 2024 | 8.49 | 8.55 | 8.49 | 8.55 | 8.55 | 7,100 |
Feb 13, 2024 | 8.38 | 8.43 | 8.35 | 8.42 | 8.42 | 3,100 |
Feb 12, 2024 | 8.51 | 8.53 | 8.48 | 8.50 | 8.50 | 13,800 |
Feb 09, 2024 | 8.42 | 8.49 | 8.36 | 8.47 | 8.47 | 54,000 |
Feb 08, 2024 | 8.44 | 8.45 | 8.43 | 8.44 | 8.44 | 7,400 |
Feb 07, 2024 | 8.52 | 8.54 | 8.43 | 8.45 | 8.45 | 19,500 |
Feb 06, 2024 | 8.42 | 9.26 | 8.42 | 8.51 | 8.51 | 4,000 |
Feb 05, 2024 | 8.44 | 8.48 | 8.44 | 8.48 | 8.48 | 3,300 |
Feb 02, 2024 | 8.47 | 8.47 | 8.38 | 8.45 | 8.45 | 4,300 |
Feb 01, 2024 | 8.60 | 8.64 | 8.50 | 8.54 | 8.54 | 29,200 |
Jan 31, 2024 | 8.43 | 8.59 | 8.43 | 8.48 | 8.48 | 6,300 |
Jan 30, 2024 | 8.46 | 8.50 | 8.46 | 8.50 | 8.50 | 700 |
Jan 29, 2024 | 8.86 | 8.86 | 8.51 | 8.58 | 8.58 | 10,900 |
Jan 26, 2024 | 8.45 | 8.62 | 8.45 | 8.50 | 8.50 | 6,600 |
Jan 25, 2024 | 8.42 | 8.44 | 8.42 | 8.42 | 8.42 | 8,800 |
Jan 24, 2024 | 8.35 | 8.45 | 8.35 | 8.40 | 8.40 | 10,400 |
Jan 23, 2024 | 8.25 | 8.34 | 8.25 | 8.34 | 8.34 | 2,500 |
Jan 22, 2024 | 8.36 | 8.39 | 8.35 | 8.35 | 8.35 | 5,100 |
Jan 19, 2024 | 8.29 | 8.34 | 8.29 | 8.31 | 8.31 | 1,800 |
Jan 18, 2024 | 8.29 | 8.37 | 8.29 | 8.35 | 8.35 | 2,700 |
Jan 17, 2024 | 8.27 | 8.50 | 8.27 | 8.36 | 8.36 | 12,300 |
Jan 16, 2024 | 8.89 | 8.89 | 8.24 | 8.39 | 8.39 | 12,900 |
Jan 12, 2024 | 8.94 | 8.94 | 8.35 | 8.49 | 8.49 | 28,300 |
Jan 11, 2024 | 8.56 | 8.61 | 8.56 | 8.61 | 8.61 | 4,700 |
Jan 10, 2024 | 8.97 | 8.97 | 8.67 | 8.70 | 8.70 | 2,800 |
Jan 09, 2024 | 8.60 | 8.62 | 8.60 | 8.62 | 8.62 | 700 |
Jan 08, 2024 | 8.62 | 8.67 | 8.62 | 8.67 | 8.67 | 4,300 |
Jan 05, 2024 | 8.56 | 8.63 | 8.56 | 8.59 | 8.59 | 3,800 |
Jan 04, 2024 | 8.31 | 8.52 | 8.31 | 8.51 | 8.51 | 5,200 |
Jan 03, 2024 | 8.46 | 8.51 | 8.39 | 8.49 | 8.49 | 6,900 |
Jan 02, 2024 | 8.58 | 8.58 | 8.53 | 8.54 | 8.54 | 14,100 |
Dec 29, 2023 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 300 |
Dec 28, 2023 | 8.70 | 8.70 | 8.60 | 8.62 | 8.62 | 1,800 |
Dec 28, 2023 | 0.139 Dividend | |||||
Dec 27, 2023 | 8.78 | 8.81 | 8.48 | 8.77 | 8.63 | 8,800 |
Dec 26, 2023 | 8.74 | 8.77 | 8.71 | 8.77 | 8.63 | 5,600 |
Dec 22, 2023 | 8.68 | 8.74 | 8.68 | 8.72 | 8.58 | 5,700 |
Dec 21, 2023 | 8.85 | 8.85 | 8.78 | 8.80 | 8.66 | 7,000 |
Dec 20, 2023 | 8.73 | 8.77 | 8.73 | 8.73 | 8.59 | 6,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |