Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 9.48 | 9.63 | 9.35 | 9.53 | 9.53 | 98,900 |
Apr 30, 2024 | 9.42 | 9.51 | 9.35 | 9.44 | 9.44 | 133,000 |
Apr 29, 2024 | 9.33 | 9.47 | 9.33 | 9.44 | 9.44 | 73,800 |
Apr 26, 2024 | 9.32 | 9.41 | 9.28 | 9.34 | 9.34 | 142,500 |
Apr 25, 2024 | 9.38 | 9.43 | 9.30 | 9.31 | 9.31 | 93,600 |
Apr 24, 2024 | 9.42 | 9.50 | 9.37 | 9.47 | 9.47 | 151,200 |
Apr 23, 2024 | 9.41 | 9.52 | 9.40 | 9.47 | 9.47 | 131,100 |
Apr 22, 2024 | 9.44 | 9.50 | 9.38 | 9.42 | 9.42 | 93,700 |
Apr 19, 2024 | 9.24 | 9.46 | 9.24 | 9.44 | 9.44 | 93,700 |
Apr 18, 2024 | 9.27 | 9.35 | 9.18 | 9.28 | 9.28 | 151,600 |
Apr 17, 2024 | 9.42 | 9.45 | 9.23 | 9.27 | 9.27 | 154,900 |
Apr 16, 2024 | 9.22 | 9.42 | 9.22 | 9.39 | 9.39 | 80,100 |
Apr 15, 2024 | 9.48 | 9.49 | 9.26 | 9.28 | 9.28 | 89,300 |
Apr 12, 2024 | 9.34 | 9.49 | 9.30 | 9.43 | 9.43 | 101,400 |
Apr 11, 2024 | 9.24 | 9.34 | 9.20 | 9.29 | 9.29 | 82,400 |
Apr 10, 2024 | 9.20 | 9.30 | 9.14 | 9.27 | 9.27 | 157,300 |
Apr 09, 2024 | 9.37 | 9.39 | 9.21 | 9.36 | 9.36 | 58,800 |
Apr 08, 2024 | 9.37 | 9.42 | 9.31 | 9.39 | 9.39 | 52,900 |
Apr 05, 2024 | 9.35 | 9.38 | 9.28 | 9.34 | 9.34 | 63,500 |
Apr 04, 2024 | 9.43 | 9.49 | 9.30 | 9.34 | 9.34 | 115,600 |
Apr 03, 2024 | 9.26 | 9.45 | 9.23 | 9.36 | 9.36 | 169,000 |
Apr 02, 2024 | 9.39 | 9.45 | 8.88 | 9.33 | 9.33 | 156,700 |
Apr 01, 2024 | 9.66 | 9.70 | 9.48 | 9.50 | 9.50 | 206,600 |
Mar 28, 2024 | 9.30 | 9.67 | 9.27 | 9.66 | 9.66 | 904,200 |
Mar 27, 2024 | 9.28 | 9.35 | 9.24 | 9.29 | 9.29 | 177,000 |
Mar 26, 2024 | 9.10 | 9.23 | 9.10 | 9.22 | 9.22 | 371,200 |
Mar 25, 2024 | 9.06 | 9.17 | 9.01 | 9.06 | 9.06 | 136,700 |
Mar 22, 2024 | 8.98 | 9.06 | 8.98 | 9.04 | 9.04 | 145,600 |
Mar 21, 2024 | 9.00 | 9.06 | 8.92 | 8.97 | 8.97 | 346,100 |
Mar 20, 2024 | 8.84 | 9.05 | 8.83 | 8.99 | 8.99 | 183,000 |
Mar 19, 2024 | 8.81 | 8.91 | 8.81 | 8.85 | 8.85 | 100,000 |
Mar 18, 2024 | 8.93 | 8.95 | 8.80 | 8.80 | 8.80 | 194,500 |
Mar 15, 2024 | 8.70 | 8.93 | 8.53 | 8.92 | 8.92 | 476,400 |
Mar 14, 2024 | 8.72 | 8.77 | 8.65 | 8.75 | 8.75 | 143,000 |
Mar 13, 2024 | 8.67 | 8.74 | 8.67 | 8.74 | 8.74 | 150,700 |
Mar 12, 2024 | 8.87 | 8.90 | 8.68 | 8.69 | 8.69 | 93,000 |
Mar 11, 2024 | 8.66 | 8.89 | 8.66 | 8.85 | 8.85 | 191,100 |
Mar 08, 2024 | 8.68 | 8.75 | 8.61 | 8.67 | 8.67 | 312,900 |
Mar 07, 2024 | 8.56 | 8.68 | 8.49 | 8.61 | 8.61 | 231,000 |
Mar 06, 2024 | 8.49 | 8.52 | 8.38 | 8.52 | 8.52 | 70,300 |
Mar 05, 2024 | 8.52 | 8.52 | 8.38 | 8.45 | 8.45 | 123,700 |
Mar 04, 2024 | 8.54 | 8.56 | 8.44 | 8.45 | 8.45 | 87,100 |
Mar 01, 2024 | 8.50 | 8.56 | 8.44 | 8.56 | 8.56 | 507,200 |
Feb 29, 2024 | 8.33 | 8.51 | 8.31 | 8.47 | 8.47 | 393,600 |
Feb 29, 2024 | 0.11 Dividend | |||||
Feb 28, 2024 | 8.43 | 8.48 | 8.35 | 8.35 | 8.24 | 130,200 |
Feb 27, 2024 | 8.58 | 8.58 | 8.44 | 8.46 | 8.35 | 66,200 |
Feb 26, 2024 | 8.44 | 8.52 | 8.41 | 8.51 | 8.40 | 99,500 |
Feb 23, 2024 | 8.51 | 8.51 | 8.42 | 8.44 | 8.33 | 103,300 |
Feb 22, 2024 | 8.59 | 8.62 | 8.43 | 8.49 | 8.38 | 635,500 |
Feb 21, 2024 | 8.44 | 8.63 | 8.37 | 8.62 | 8.51 | 361,900 |
Feb 20, 2024 | 8.75 | 8.81 | 8.39 | 8.47 | 8.36 | 245,400 |
Feb 16, 2024 | 8.82 | 8.96 | 8.67 | 8.84 | 8.72 | 618,900 |
Feb 15, 2024 | 8.53 | 8.61 | 8.43 | 8.54 | 8.43 | 409,300 |
Feb 14, 2024 | 8.71 | 8.86 | 8.18 | 8.44 | 8.33 | 255,100 |
Feb 13, 2024 | 8.98 | 8.98 | 8.05 | 8.65 | 8.54 | 346,400 |
Feb 12, 2024 | 8.80 | 8.86 | 8.69 | 8.84 | 8.72 | 185,200 |
Feb 09, 2024 | 8.70 | 8.90 | 8.64 | 8.80 | 8.68 | 157,900 |
Feb 08, 2024 | 8.61 | 8.70 | 8.61 | 8.70 | 8.59 | 88,900 |
Feb 07, 2024 | 8.60 | 8.65 | 8.46 | 8.63 | 8.52 | 76,200 |
Feb 06, 2024 | 8.55 | 8.59 | 8.54 | 8.57 | 8.46 | 51,300 |
Feb 05, 2024 | 8.51 | 8.60 | 8.45 | 8.55 | 8.44 | 79,200 |
Feb 02, 2024 | 8.59 | 8.66 | 8.59 | 8.60 | 8.49 | 57,100 |
Feb 01, 2024 | 8.70 | 8.75 | 8.59 | 8.68 | 8.57 | 131,300 |
Jan 31, 2024 | 8.81 | 8.87 | 8.67 | 8.69 | 8.58 | 108,400 |
Jan 30, 2024 | 8.80 | 8.85 | 8.77 | 8.81 | 8.70 | 56,600 |
Jan 29, 2024 | 8.73 | 8.85 | 8.66 | 8.83 | 8.71 | 200,200 |
Jan 26, 2024 | 8.63 | 8.81 | 8.63 | 8.75 | 8.63 | 112,200 |
Jan 25, 2024 | 8.79 | 8.97 | 8.70 | 8.76 | 8.64 | 148,700 |
Jan 24, 2024 | 8.75 | 8.79 | 8.66 | 8.70 | 8.59 | 83,000 |
Jan 23, 2024 | 8.77 | 8.84 | 8.64 | 8.66 | 8.55 | 224,900 |
Jan 22, 2024 | 8.72 | 8.77 | 8.65 | 8.71 | 8.60 | 271,900 |
Jan 19, 2024 | 8.76 | 8.76 | 8.64 | 8.66 | 8.55 | 116,000 |
Jan 18, 2024 | 8.66 | 8.68 | 8.58 | 8.67 | 8.56 | 76,200 |
Jan 17, 2024 | 8.55 | 8.70 | 8.55 | 8.64 | 8.53 | 49,500 |
Jan 16, 2024 | 8.66 | 8.71 | 8.60 | 8.63 | 8.52 | 58,800 |
Jan 12, 2024 | 8.79 | 8.83 | 8.63 | 8.71 | 8.60 | 77,100 |
Jan 11, 2024 | 8.66 | 8.72 | 8.59 | 8.71 | 8.60 | 82,700 |
Jan 10, 2024 | 8.56 | 8.65 | 8.54 | 8.65 | 8.54 | 58,000 |
Jan 09, 2024 | 8.61 | 8.61 | 8.44 | 8.56 | 8.45 | 97,100 |
Jan 08, 2024 | 8.56 | 8.59 | 8.46 | 8.57 | 8.46 | 84,300 |
Jan 05, 2024 | 8.45 | 8.57 | 8.45 | 8.53 | 8.42 | 247,900 |
Jan 04, 2024 | 8.53 | 8.65 | 8.48 | 8.53 | 8.42 | 125,100 |
Jan 03, 2024 | 8.64 | 8.72 | 8.47 | 8.52 | 8.41 | 251,800 |
Jan 02, 2024 | 8.91 | 8.99 | 8.60 | 8.62 | 8.51 | 249,200 |
Dec 29, 2023 | 9.05 | 9.05 | 8.92 | 8.96 | 8.84 | 223,200 |
Dec 28, 2023 | 9.18 | 9.20 | 8.98 | 9.07 | 8.95 | 125,600 |
Dec 27, 2023 | 9.04 | 9.20 | 8.97 | 9.18 | 9.06 | 277,400 |
Dec 26, 2023 | 8.93 | 9.06 | 8.93 | 9.05 | 8.93 | 97,600 |
Dec 22, 2023 | 8.92 | 9.00 | 8.86 | 8.93 | 8.81 | 142,800 |
Dec 21, 2023 | 8.78 | 8.91 | 8.75 | 8.90 | 8.78 | 167,800 |
Dec 20, 2023 | 8.79 | 8.88 | 8.71 | 8.72 | 8.61 | 211,500 |
Dec 19, 2023 | 8.95 | 8.99 | 8.86 | 8.90 | 8.78 | 352,600 |
Dec 18, 2023 | 8.96 | 8.97 | 8.81 | 8.90 | 8.78 | 168,800 |
Dec 15, 2023 | 8.93 | 9.01 | 8.84 | 8.90 | 8.78 | 1,177,800 |
Dec 14, 2023 | 8.95 | 9.06 | 8.84 | 8.91 | 8.79 | 237,800 |
Dec 13, 2023 | 8.73 | 8.95 | 8.64 | 8.92 | 8.80 | 503,300 |
Dec 12, 2023 | 8.69 | 8.77 | 8.62 | 8.71 | 8.60 | 138,900 |
Dec 11, 2023 | 8.68 | 8.73 | 8.44 | 8.68 | 8.57 | 176,700 |
Dec 08, 2023 | 8.58 | 8.70 | 8.52 | 8.66 | 8.55 | 99,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |