Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 9.53 | 9.57 | 9.52 | 9.52 | 9.52 | 33,182 |
May 02, 2024 | 9.51 | 9.51 | 9.45 | 9.49 | 9.49 | 19,500 |
May 01, 2024 | 9.52 | 9.60 | 9.50 | 9.51 | 9.51 | 7,100 |
Apr 30, 2024 | 9.50 | 9.57 | 9.50 | 9.51 | 9.51 | 25,500 |
Apr 29, 2024 | 9.56 | 9.56 | 9.49 | 9.52 | 9.52 | 20,400 |
Apr 26, 2024 | 9.57 | 9.62 | 9.51 | 9.53 | 9.53 | 19,200 |
Apr 25, 2024 | 9.56 | 9.56 | 9.50 | 9.52 | 9.52 | 5,500 |
Apr 24, 2024 | 9.55 | 9.60 | 9.52 | 9.59 | 9.59 | 53,700 |
Apr 23, 2024 | 9.45 | 9.60 | 9.41 | 9.54 | 9.54 | 74,500 |
Apr 22, 2024 | 9.40 | 9.50 | 9.40 | 9.42 | 9.42 | 20,000 |
Apr 19, 2024 | 9.53 | 9.55 | 9.40 | 9.40 | 9.40 | 15,800 |
Apr 18, 2024 | 9.43 | 9.49 | 9.43 | 9.46 | 9.46 | 13,800 |
Apr 18, 2024 | 0.027 Dividend | |||||
Apr 17, 2024 | 9.47 | 9.52 | 9.46 | 9.48 | 9.45 | 27,300 |
Apr 16, 2024 | 9.48 | 9.52 | 9.47 | 9.47 | 9.44 | 28,000 |
Apr 15, 2024 | 9.49 | 9.55 | 9.49 | 9.50 | 9.47 | 16,200 |
Apr 12, 2024 | 9.51 | 9.55 | 9.44 | 9.49 | 9.46 | 57,000 |
Apr 11, 2024 | 9.53 | 9.53 | 9.48 | 9.50 | 9.47 | 50,600 |
Apr 10, 2024 | 9.51 | 9.51 | 9.46 | 9.47 | 9.44 | 42,300 |
Apr 09, 2024 | 9.57 | 9.57 | 9.52 | 9.55 | 9.52 | 51,200 |
Apr 08, 2024 | 9.55 | 9.59 | 9.55 | 9.57 | 9.54 | 23,800 |
Apr 05, 2024 | 9.52 | 9.56 | 9.52 | 9.54 | 9.51 | 12,800 |
Apr 04, 2024 | 9.55 | 9.57 | 9.53 | 9.54 | 9.51 | 52,700 |
Apr 03, 2024 | 9.58 | 9.59 | 9.53 | 9.55 | 9.52 | 21,400 |
Apr 02, 2024 | 9.60 | 9.63 | 9.59 | 9.62 | 9.59 | 123,700 |
Apr 01, 2024 | 9.60 | 9.74 | 9.60 | 9.63 | 9.60 | 232,300 |
Mar 28, 2024 | 9.00 | 9.02 | 8.93 | 8.94 | 8.91 | 28,400 |
Mar 27, 2024 | 8.97 | 9.08 | 8.93 | 8.96 | 8.93 | 18,900 |
Mar 26, 2024 | 9.01 | 9.02 | 8.93 | 8.96 | 8.93 | 25,400 |
Mar 25, 2024 | 8.99 | 9.02 | 8.95 | 8.97 | 8.94 | 14,400 |
Mar 22, 2024 | 8.97 | 9.01 | 8.94 | 8.99 | 8.96 | 10,300 |
Mar 21, 2024 | 8.97 | 9.07 | 8.92 | 8.94 | 8.91 | 28,800 |
Mar 20, 2024 | 8.95 | 9.05 | 8.91 | 8.93 | 8.90 | 23,000 |
Mar 19, 2024 | 8.97 | 8.99 | 8.91 | 8.91 | 8.88 | 4,500 |
Mar 19, 2024 | 0.03 Dividend | |||||
Mar 18, 2024 | 8.92 | 9.00 | 8.91 | 8.97 | 8.91 | 93,400 |
Mar 15, 2024 | 8.94 | 8.96 | 8.90 | 8.93 | 8.87 | 30,000 |
Mar 14, 2024 | 8.95 | 8.96 | 8.91 | 8.94 | 8.88 | 40,000 |
Mar 13, 2024 | 8.96 | 9.01 | 8.94 | 8.95 | 8.89 | 23,600 |
Mar 12, 2024 | 8.89 | 8.95 | 8.89 | 8.95 | 8.89 | 52,000 |
Mar 11, 2024 | 8.87 | 8.94 | 8.87 | 8.89 | 8.84 | 26,800 |
Mar 08, 2024 | 8.87 | 8.93 | 8.87 | 8.88 | 8.83 | 20,200 |
Mar 07, 2024 | 8.86 | 8.87 | 8.84 | 8.86 | 8.81 | 33,300 |
Mar 06, 2024 | 8.79 | 8.86 | 8.79 | 8.84 | 8.79 | 30,900 |
Mar 05, 2024 | 8.83 | 8.87 | 8.80 | 8.81 | 8.76 | 39,700 |
Mar 04, 2024 | 8.76 | 8.82 | 8.76 | 8.76 | 8.71 | 46,100 |
Mar 01, 2024 | 8.80 | 8.83 | 8.80 | 8.83 | 8.78 | 27,800 |
Feb 29, 2024 | 8.78 | 8.82 | 8.77 | 8.80 | 8.75 | 8,000 |
Feb 28, 2024 | 8.73 | 8.77 | 8.73 | 8.77 | 8.72 | 17,000 |
Feb 27, 2024 | 8.73 | 8.77 | 8.71 | 8.73 | 8.68 | 24,300 |
Feb 26, 2024 | 8.84 | 8.84 | 8.70 | 8.72 | 8.67 | 99,100 |
Feb 23, 2024 | 8.78 | 8.93 | 8.78 | 8.85 | 8.80 | 40,500 |
Feb 22, 2024 | 8.89 | 8.92 | 8.85 | 8.86 | 8.81 | 183,800 |
Feb 21, 2024 | 8.84 | 8.89 | 8.84 | 8.89 | 8.84 | 9,100 |
Feb 20, 2024 | 8.81 | 8.87 | 8.81 | 8.86 | 8.81 | 14,900 |
Feb 16, 2024 | 8.80 | 8.84 | 8.78 | 8.83 | 8.78 | 24,100 |
Feb 16, 2024 | 0.029 Dividend | |||||
Feb 15, 2024 | 8.82 | 8.88 | 8.82 | 8.85 | 8.77 | 11,400 |
Feb 14, 2024 | 8.78 | 8.81 | 8.75 | 8.81 | 8.73 | 21,900 |
Feb 13, 2024 | 8.75 | 8.78 | 8.73 | 8.75 | 8.67 | 16,800 |
Feb 12, 2024 | 8.84 | 8.86 | 8.82 | 8.83 | 8.75 | 17,600 |
Feb 09, 2024 | 8.78 | 8.83 | 8.78 | 8.81 | 8.73 | 23,600 |
Feb 08, 2024 | 8.84 | 8.87 | 8.77 | 8.79 | 8.71 | 32,500 |
Feb 07, 2024 | 8.85 | 8.89 | 8.78 | 8.80 | 8.72 | 102,600 |
Feb 06, 2024 | 8.80 | 8.88 | 8.80 | 8.87 | 8.79 | 22,700 |
Feb 05, 2024 | 8.82 | 8.82 | 8.78 | 8.81 | 8.73 | 15,600 |
Feb 02, 2024 | 8.89 | 8.90 | 8.82 | 8.82 | 8.74 | 11,900 |
Feb 01, 2024 | 8.90 | 8.96 | 8.88 | 8.95 | 8.87 | 17,600 |
Jan 31, 2024 | 8.80 | 8.90 | 8.77 | 8.89 | 8.81 | 20,600 |
Jan 30, 2024 | 8.76 | 8.78 | 8.76 | 8.77 | 8.69 | 16,800 |
Jan 29, 2024 | 8.69 | 8.76 | 8.67 | 8.76 | 8.68 | 4,900 |
Jan 26, 2024 | 8.63 | 8.69 | 8.63 | 8.67 | 8.59 | 11,500 |
Jan 25, 2024 | 8.67 | 8.72 | 8.66 | 8.66 | 8.58 | 17,800 |
Jan 24, 2024 | 8.64 | 8.69 | 8.63 | 8.67 | 8.59 | 16,600 |
Jan 23, 2024 | 8.62 | 8.64 | 8.61 | 8.61 | 8.53 | 6,300 |
Jan 22, 2024 | 8.64 | 8.69 | 8.59 | 8.65 | 8.57 | 23,000 |
Jan 19, 2024 | 8.63 | 8.64 | 8.55 | 8.63 | 8.55 | 15,200 |
Jan 18, 2024 | 8.65 | 8.70 | 8.63 | 8.63 | 8.55 | 15,500 |
Jan 18, 2024 | 0.026 Dividend | |||||
Jan 17, 2024 | 8.73 | 8.74 | 8.69 | 8.69 | 8.58 | 21,900 |
Jan 16, 2024 | 8.78 | 8.80 | 8.73 | 8.77 | 8.66 | 17,700 |
Jan 12, 2024 | 8.83 | 8.83 | 8.79 | 8.79 | 8.68 | 16,000 |
Jan 11, 2024 | 8.75 | 8.81 | 8.75 | 8.81 | 8.70 | 9,900 |
Jan 10, 2024 | 8.72 | 8.78 | 8.72 | 8.78 | 8.67 | 19,200 |
Jan 09, 2024 | 8.71 | 8.76 | 8.71 | 8.75 | 8.64 | 12,400 |
Jan 08, 2024 | 8.70 | 8.77 | 8.70 | 8.75 | 8.64 | 16,000 |
Jan 05, 2024 | 8.69 | 8.71 | 8.66 | 8.68 | 8.57 | 20,600 |
Jan 04, 2024 | 8.67 | 8.69 | 8.65 | 8.68 | 8.57 | 33,500 |
Jan 03, 2024 | 8.63 | 8.71 | 8.63 | 8.70 | 8.59 | 20,700 |
Jan 02, 2024 | 8.58 | 8.68 | 8.58 | 8.64 | 8.53 | 36,600 |
Dec 29, 2023 | 8.63 | 8.66 | 8.59 | 8.65 | 8.54 | 21,900 |
Dec 28, 2023 | 8.61 | 8.63 | 8.58 | 8.61 | 8.50 | 52,400 |
Dec 27, 2023 | 8.61 | 8.69 | 8.61 | 8.62 | 8.51 | 27,200 |
Dec 26, 2023 | 8.58 | 8.65 | 8.54 | 8.62 | 8.51 | 47,900 |
Dec 22, 2023 | 8.61 | 8.67 | 8.56 | 8.58 | 8.47 | 122,900 |
Dec 21, 2023 | 8.59 | 8.65 | 8.58 | 8.62 | 8.51 | 80,400 |
Dec 20, 2023 | 8.61 | 8.62 | 8.57 | 8.57 | 8.46 | 26,800 |
Dec 19, 2023 | 8.65 | 8.66 | 8.59 | 8.62 | 8.51 | 24,600 |
Dec 18, 2023 | 8.64 | 8.64 | 8.57 | 8.59 | 8.48 | 40,400 |
Dec 15, 2023 | 8.68 | 8.77 | 8.61 | 8.63 | 8.52 | 33,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |