Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 9.67 | 9.77 | 9.65 | 9.71 | 9.71 | 155,100 |
Apr 30, 2024 | 9.76 | 9.84 | 9.67 | 9.67 | 9.67 | 81,900 |
Apr 29, 2024 | 9.74 | 9.83 | 9.74 | 9.81 | 9.81 | 88,400 |
Apr 26, 2024 | 9.82 | 9.82 | 9.75 | 9.79 | 9.79 | 127,700 |
Apr 25, 2024 | 9.73 | 9.82 | 9.73 | 9.81 | 9.81 | 48,400 |
Apr 24, 2024 | 9.70 | 9.81 | 9.70 | 9.79 | 9.79 | 57,500 |
Apr 23, 2024 | 9.73 | 9.81 | 9.61 | 9.76 | 9.76 | 100,400 |
Apr 22, 2024 | 9.67 | 9.77 | 9.60 | 9.73 | 9.73 | 68,700 |
Apr 19, 2024 | 9.55 | 9.75 | 9.55 | 9.68 | 9.68 | 88,800 |
Apr 18, 2024 | 9.45 | 9.60 | 9.45 | 9.55 | 9.55 | 70,200 |
Apr 17, 2024 | 9.32 | 9.54 | 9.32 | 9.49 | 9.49 | 110,700 |
Apr 16, 2024 | 9.42 | 9.44 | 9.35 | 9.41 | 9.41 | 109,400 |
Apr 15, 2024 | 9.66 | 9.66 | 9.43 | 9.49 | 9.49 | 120,800 |
Apr 12, 2024 | 9.63 | 9.71 | 9.54 | 9.55 | 9.55 | 157,900 |
Apr 11, 2024 | 9.65 | 9.67 | 9.57 | 9.65 | 9.65 | 206,900 |
Apr 10, 2024 | 9.57 | 9.67 | 9.55 | 9.65 | 9.65 | 127,800 |
Apr 09, 2024 | 9.74 | 9.76 | 9.65 | 9.67 | 9.67 | 96,300 |
Apr 08, 2024 | 9.75 | 9.80 | 9.71 | 9.74 | 9.74 | 79,700 |
Apr 05, 2024 | 9.72 | 9.76 | 9.61 | 9.72 | 9.72 | 64,200 |
Apr 04, 2024 | 9.80 | 9.84 | 9.72 | 9.72 | 9.72 | 103,700 |
Apr 03, 2024 | 9.70 | 9.79 | 9.70 | 9.76 | 9.76 | 107,200 |
Apr 02, 2024 | 9.70 | 9.72 | 9.60 | 9.69 | 9.69 | 105,900 |
Apr 01, 2024 | 9.64 | 9.71 | 9.64 | 9.70 | 9.70 | 123,700 |
Apr 01, 2024 | 0.05 Dividend | |||||
Mar 28, 2024 | 9.60 | 9.69 | 9.57 | 9.67 | 9.62 | 86,900 |
Mar 27, 2024 | 9.47 | 9.59 | 9.47 | 9.57 | 9.52 | 63,800 |
Mar 26, 2024 | 9.53 | 9.55 | 9.47 | 9.48 | 9.43 | 215,900 |
Mar 25, 2024 | 9.48 | 9.57 | 9.47 | 9.52 | 9.47 | 114,400 |
Mar 22, 2024 | 9.50 | 9.57 | 9.45 | 9.48 | 9.43 | 111,800 |
Mar 21, 2024 | 9.50 | 9.56 | 9.43 | 9.50 | 9.45 | 250,500 |
Mar 20, 2024 | 9.38 | 9.53 | 9.38 | 9.47 | 9.42 | 283,700 |
Mar 19, 2024 | 9.39 | 9.48 | 9.39 | 9.48 | 9.43 | 80,800 |
Mar 18, 2024 | 9.40 | 9.43 | 9.34 | 9.41 | 9.36 | 117,500 |
Mar 15, 2024 | 9.41 | 9.43 | 9.37 | 9.39 | 9.34 | 157,100 |
Mar 14, 2024 | 9.44 | 9.45 | 9.33 | 9.34 | 9.29 | 224,000 |
Mar 13, 2024 | 9.35 | 9.52 | 9.34 | 9.43 | 9.38 | 158,000 |
Mar 12, 2024 | 9.28 | 9.33 | 9.24 | 9.32 | 9.27 | 128,100 |
Mar 11, 2024 | 9.23 | 9.30 | 9.22 | 9.27 | 9.22 | 95,900 |
Mar 08, 2024 | 9.21 | 9.26 | 9.21 | 9.22 | 9.17 | 70,100 |
Mar 07, 2024 | 9.14 | 9.24 | 9.14 | 9.23 | 9.18 | 84,400 |
Mar 06, 2024 | 9.12 | 9.19 | 9.12 | 9.14 | 9.09 | 122,500 |
Mar 05, 2024 | 9.03 | 9.18 | 9.03 | 9.10 | 9.05 | 200,600 |
Mar 04, 2024 | 9.09 | 9.18 | 9.02 | 9.06 | 9.01 | 177,400 |
Mar 01, 2024 | 9.01 | 9.19 | 8.75 | 9.14 | 9.09 | 538,600 |
Mar 01, 2024 | 0.05 Dividend | |||||
Feb 29, 2024 | 8.63 | 8.72 | 8.63 | 8.69 | 8.60 | 76,300 |
Feb 28, 2024 | 8.63 | 8.70 | 8.58 | 8.58 | 8.49 | 103,200 |
Feb 27, 2024 | 8.62 | 8.72 | 8.62 | 8.66 | 8.57 | 159,000 |
Feb 26, 2024 | 8.69 | 8.69 | 8.60 | 8.62 | 8.53 | 121,000 |
Feb 23, 2024 | 8.70 | 8.73 | 8.66 | 8.70 | 8.61 | 143,800 |
Feb 22, 2024 | 8.74 | 8.77 | 8.67 | 8.76 | 8.66 | 240,400 |
Feb 21, 2024 | 8.69 | 8.80 | 8.69 | 8.75 | 8.65 | 190,100 |
Feb 20, 2024 | 8.62 | 8.75 | 8.62 | 8.74 | 8.64 | 146,700 |
Feb 16, 2024 | 8.58 | 8.70 | 8.42 | 8.69 | 8.60 | 210,100 |
Feb 15, 2024 | 8.49 | 8.61 | 8.41 | 8.59 | 8.50 | 135,700 |
Feb 14, 2024 | 8.43 | 8.50 | 8.42 | 8.43 | 8.34 | 109,100 |
Feb 13, 2024 | 8.38 | 8.54 | 8.38 | 8.43 | 8.34 | 107,500 |
Feb 12, 2024 | 8.45 | 8.58 | 8.37 | 8.55 | 8.46 | 99,200 |
Feb 09, 2024 | 8.42 | 8.52 | 8.42 | 8.48 | 8.39 | 77,100 |
Feb 08, 2024 | 8.42 | 8.51 | 8.42 | 8.46 | 8.37 | 69,400 |
Feb 07, 2024 | 8.40 | 8.48 | 8.40 | 8.43 | 8.34 | 91,200 |
Feb 06, 2024 | 8.36 | 8.43 | 8.36 | 8.36 | 8.27 | 76,300 |
Feb 05, 2024 | 8.48 | 8.49 | 8.37 | 8.40 | 8.31 | 105,300 |
Feb 02, 2024 | 8.60 | 8.63 | 8.53 | 8.56 | 8.47 | 46,700 |
Feb 01, 2024 | 8.60 | 8.75 | 8.58 | 8.68 | 8.59 | 179,500 |
Feb 01, 2024 | 0.05 Dividend | |||||
Jan 31, 2024 | 8.66 | 8.71 | 8.60 | 8.63 | 8.49 | 83,100 |
Jan 30, 2024 | 8.65 | 8.73 | 8.56 | 8.63 | 8.49 | 148,200 |
Jan 29, 2024 | 8.65 | 8.74 | 8.64 | 8.70 | 8.56 | 129,200 |
Jan 26, 2024 | 8.60 | 8.67 | 8.60 | 8.65 | 8.51 | 83,900 |
Jan 25, 2024 | 8.53 | 8.60 | 8.48 | 8.59 | 8.45 | 69,000 |
Jan 24, 2024 | 8.52 | 8.57 | 8.45 | 8.47 | 8.33 | 53,900 |
Jan 23, 2024 | 8.51 | 8.55 | 8.45 | 8.46 | 8.32 | 139,500 |
Jan 22, 2024 | 8.54 | 8.63 | 8.50 | 8.50 | 8.36 | 141,400 |
Jan 19, 2024 | 8.61 | 8.61 | 8.51 | 8.57 | 8.43 | 52,100 |
Jan 18, 2024 | 8.55 | 8.62 | 8.50 | 8.57 | 8.43 | 118,400 |
Jan 17, 2024 | 8.54 | 8.59 | 8.51 | 8.54 | 8.40 | 130,700 |
Jan 16, 2024 | 8.74 | 8.74 | 8.54 | 8.60 | 8.46 | 83,700 |
Jan 12, 2024 | 8.68 | 8.73 | 8.62 | 8.72 | 8.58 | 74,700 |
Jan 11, 2024 | 8.68 | 8.71 | 8.57 | 8.65 | 8.51 | 119,200 |
Jan 10, 2024 | 8.65 | 8.75 | 8.64 | 8.71 | 8.57 | 53,400 |
Jan 09, 2024 | 8.66 | 8.72 | 8.61 | 8.69 | 8.55 | 59,700 |
Jan 08, 2024 | 8.66 | 8.69 | 8.55 | 8.68 | 8.54 | 131,700 |
Jan 05, 2024 | 8.63 | 8.73 | 8.63 | 8.69 | 8.55 | 114,600 |
Jan 04, 2024 | 8.67 | 8.74 | 8.60 | 8.74 | 8.59 | 114,300 |
Jan 03, 2024 | 8.57 | 8.68 | 8.52 | 8.68 | 8.54 | 87,500 |
Jan 02, 2024 | 8.56 | 8.62 | 8.49 | 8.56 | 8.42 | 114,800 |
Jan 02, 2024 | 0.05 Dividend | |||||
Dec 29, 2023 | 8.62 | 8.63 | 8.48 | 8.57 | 8.38 | 136,600 |
Dec 28, 2023 | 8.59 | 8.65 | 8.52 | 8.61 | 8.42 | 128,000 |
Dec 27, 2023 | 8.73 | 8.73 | 8.63 | 8.66 | 8.47 | 64,900 |
Dec 26, 2023 | 8.66 | 8.73 | 8.50 | 8.65 | 8.46 | 127,200 |
Dec 22, 2023 | 8.75 | 8.75 | 8.58 | 8.65 | 8.46 | 84,300 |
Dec 21, 2023 | 8.58 | 8.67 | 8.58 | 8.63 | 8.44 | 119,700 |
Dec 20, 2023 | 8.67 | 8.73 | 8.58 | 8.58 | 8.39 | 77,900 |
Dec 19, 2023 | 8.59 | 8.75 | 8.58 | 8.64 | 8.45 | 102,300 |
Dec 18, 2023 | 8.52 | 8.71 | 8.50 | 8.60 | 8.41 | 85,100 |
Dec 15, 2023 | 8.68 | 8.74 | 8.45 | 8.52 | 8.33 | 122,700 |
Dec 14, 2023 | 8.64 | 8.75 | 8.64 | 8.67 | 8.48 | 136,700 |
Dec 13, 2023 | 8.45 | 8.61 | 8.39 | 8.61 | 8.42 | 107,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |