Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.73 | 9.73 | 9.56 | 9.57 | 9.57 | 320,700 |
Apr 29, 2024 | 9.73 | 9.79 | 9.69 | 9.71 | 9.71 | 641,400 |
Apr 26, 2024 | 9.84 | 9.87 | 9.75 | 9.76 | 9.76 | 361,900 |
Apr 25, 2024 | 9.74 | 9.86 | 9.66 | 9.83 | 9.83 | 456,500 |
Apr 24, 2024 | 9.78 | 9.78 | 9.70 | 9.75 | 9.75 | 268,200 |
Apr 23, 2024 | 9.70 | 9.79 | 9.70 | 9.75 | 9.75 | 445,500 |
Apr 22, 2024 | 9.70 | 9.76 | 9.64 | 9.75 | 9.75 | 379,200 |
Apr 19, 2024 | 9.50 | 9.72 | 9.48 | 9.70 | 9.70 | 512,900 |
Apr 18, 2024 | 9.51 | 9.57 | 9.44 | 9.48 | 9.48 | 546,100 |
Apr 17, 2024 | 9.39 | 9.55 | 9.39 | 9.54 | 9.54 | 359,300 |
Apr 16, 2024 | 9.40 | 9.45 | 9.29 | 9.41 | 9.41 | 574,800 |
Apr 15, 2024 | 9.63 | 9.72 | 9.34 | 9.37 | 9.37 | 773,800 |
Apr 12, 2024 | 9.69 | 9.77 | 9.57 | 9.60 | 9.60 | 841,500 |
Apr 11, 2024 | 9.61 | 9.61 | 9.43 | 9.56 | 9.56 | 409,700 |
Apr 10, 2024 | 9.59 | 9.61 | 9.51 | 9.58 | 9.58 | 327,600 |
Apr 09, 2024 | 9.68 | 9.71 | 9.57 | 9.61 | 9.61 | 296,900 |
Apr 08, 2024 | 9.75 | 9.81 | 9.63 | 9.67 | 9.67 | 506,400 |
Apr 05, 2024 | 9.72 | 9.82 | 9.62 | 9.72 | 9.72 | 625,400 |
Apr 04, 2024 | 9.88 | 9.89 | 9.62 | 9.71 | 9.71 | 749,100 |
Apr 04, 2024 | 0.22 Dividend | |||||
Apr 03, 2024 | 10.13 | 10.15 | 10.00 | 10.03 | 9.81 | 444,300 |
Apr 02, 2024 | 9.98 | 10.01 | 9.90 | 10.00 | 9.78 | 458,300 |
Apr 01, 2024 | 10.10 | 10.10 | 9.95 | 9.96 | 9.74 | 600,700 |
Mar 28, 2024 | 9.98 | 10.07 | 9.94 | 10.01 | 9.79 | 460,500 |
Mar 27, 2024 | 9.88 | 9.98 | 9.85 | 9.95 | 9.73 | 347,600 |
Mar 26, 2024 | 9.85 | 9.88 | 9.80 | 9.83 | 9.61 | 450,700 |
Mar 25, 2024 | 9.77 | 9.88 | 9.77 | 9.79 | 9.58 | 534,100 |
Mar 22, 2024 | 9.73 | 9.80 | 9.70 | 9.73 | 9.52 | 471,600 |
Mar 21, 2024 | 9.75 | 9.80 | 9.70 | 9.75 | 9.54 | 308,400 |
Mar 20, 2024 | 9.60 | 9.74 | 9.58 | 9.73 | 9.52 | 287,800 |
Mar 19, 2024 | 9.53 | 9.63 | 9.53 | 9.59 | 9.38 | 365,100 |
Mar 18, 2024 | 9.51 | 9.65 | 9.51 | 9.62 | 9.41 | 313,600 |
Mar 15, 2024 | 9.44 | 9.53 | 9.37 | 9.51 | 9.30 | 328,100 |
Mar 14, 2024 | 9.54 | 9.60 | 9.39 | 9.41 | 9.20 | 304,200 |
Mar 13, 2024 | 9.66 | 9.71 | 9.48 | 9.50 | 9.29 | 515,300 |
Mar 12, 2024 | 9.54 | 9.65 | 9.46 | 9.63 | 9.42 | 520,800 |
Mar 11, 2024 | 9.39 | 9.50 | 9.39 | 9.47 | 9.26 | 387,200 |
Mar 08, 2024 | 9.46 | 9.48 | 9.37 | 9.39 | 9.18 | 390,200 |
Mar 07, 2024 | 9.40 | 9.49 | 9.35 | 9.48 | 9.27 | 396,200 |
Mar 06, 2024 | 9.29 | 9.40 | 9.24 | 9.39 | 9.18 | 625,200 |
Mar 05, 2024 | 9.20 | 9.31 | 9.13 | 9.16 | 8.96 | 617,300 |
Mar 04, 2024 | 9.24 | 9.30 | 9.18 | 9.18 | 8.98 | 597,900 |
Mar 01, 2024 | 9.21 | 9.33 | 9.21 | 9.24 | 9.04 | 601,300 |
Feb 29, 2024 | 9.13 | 9.23 | 9.13 | 9.17 | 8.97 | 258,100 |
Feb 28, 2024 | 9.15 | 9.18 | 9.10 | 9.11 | 8.91 | 279,100 |
Feb 27, 2024 | 9.02 | 9.16 | 9.01 | 9.15 | 8.95 | 388,300 |
Feb 26, 2024 | 9.03 | 9.15 | 9.02 | 9.05 | 8.85 | 311,600 |
Feb 23, 2024 | 9.02 | 9.16 | 9.02 | 9.08 | 8.88 | 341,400 |
Feb 22, 2024 | 9.12 | 9.18 | 9.02 | 9.17 | 8.97 | 547,200 |
Feb 21, 2024 | 9.00 | 9.12 | 8.97 | 9.11 | 8.91 | 625,700 |
Feb 20, 2024 | 8.91 | 8.99 | 8.89 | 8.97 | 8.77 | 607,300 |
Feb 16, 2024 | 8.84 | 8.91 | 8.75 | 8.91 | 8.71 | 530,900 |
Feb 15, 2024 | 8.68 | 8.84 | 8.68 | 8.81 | 8.62 | 425,800 |
Feb 14, 2024 | 8.65 | 8.70 | 8.61 | 8.67 | 8.48 | 360,200 |
Feb 13, 2024 | 8.69 | 8.69 | 8.55 | 8.61 | 8.42 | 350,300 |
Feb 12, 2024 | 8.61 | 8.73 | 8.56 | 8.71 | 8.52 | 390,200 |
Feb 09, 2024 | 8.64 | 8.68 | 8.55 | 8.56 | 8.37 | 397,400 |
Feb 08, 2024 | 8.58 | 8.67 | 8.56 | 8.66 | 8.47 | 409,900 |
Feb 07, 2024 | 8.78 | 8.78 | 8.58 | 8.61 | 8.42 | 455,300 |
Feb 06, 2024 | 8.70 | 8.73 | 8.64 | 8.73 | 8.54 | 404,300 |
Feb 05, 2024 | 8.69 | 8.70 | 8.55 | 8.65 | 8.46 | 495,400 |
Feb 02, 2024 | 8.71 | 8.77 | 8.66 | 8.71 | 8.52 | 420,400 |
Feb 01, 2024 | 8.70 | 8.89 | 8.70 | 8.80 | 8.61 | 545,800 |
Jan 31, 2024 | 8.82 | 8.89 | 8.61 | 8.65 | 8.46 | 671,900 |
Jan 30, 2024 | 8.88 | 8.90 | 8.80 | 8.87 | 8.68 | 353,300 |
Jan 29, 2024 | 8.99 | 8.99 | 8.75 | 8.89 | 8.70 | 664,900 |
Jan 26, 2024 | 8.78 | 8.99 | 8.74 | 8.99 | 8.79 | 737,300 |
Jan 25, 2024 | 8.77 | 8.78 | 8.68 | 8.77 | 8.58 | 388,300 |
Jan 24, 2024 | 8.60 | 8.70 | 8.54 | 8.69 | 8.50 | 587,400 |
Jan 23, 2024 | 8.52 | 8.55 | 8.47 | 8.54 | 8.35 | 487,500 |
Jan 22, 2024 | 8.35 | 8.57 | 8.35 | 8.54 | 8.35 | 630,600 |
Jan 19, 2024 | 8.50 | 8.50 | 8.35 | 8.35 | 8.17 | 806,100 |
Jan 18, 2024 | 8.54 | 8.57 | 8.38 | 8.47 | 8.28 | 958,800 |
Jan 17, 2024 | 8.47 | 8.53 | 8.40 | 8.47 | 8.28 | 687,500 |
Jan 16, 2024 | 8.71 | 8.73 | 8.51 | 8.54 | 8.35 | 803,200 |
Jan 12, 2024 | 8.81 | 8.85 | 8.66 | 8.71 | 8.52 | 855,800 |
Jan 11, 2024 | 8.90 | 8.95 | 8.70 | 8.72 | 8.53 | 1,245,300 |
Jan 10, 2024 | 8.84 | 8.89 | 8.76 | 8.86 | 8.67 | 1,151,400 |
Jan 09, 2024 | 8.75 | 8.75 | 8.64 | 8.75 | 8.56 | 538,600 |
Jan 08, 2024 | 8.75 | 8.80 | 8.67 | 8.77 | 8.58 | 690,500 |
Jan 05, 2024 | 8.76 | 8.79 | 8.69 | 8.78 | 8.59 | 765,800 |
Jan 04, 2024 | 8.78 | 8.85 | 8.75 | 8.78 | 8.59 | 667,400 |
Jan 03, 2024 | 8.64 | 8.81 | 8.58 | 8.78 | 8.59 | 939,100 |
Jan 02, 2024 | 8.72 | 8.73 | 8.55 | 8.60 | 8.41 | 871,000 |
Jan 02, 2024 | 0.22 Dividend | |||||
Dec 29, 2023 | 8.82 | 8.83 | 8.78 | 8.78 | 8.37 | 775,400 |
Dec 28, 2023 | 8.78 | 8.83 | 8.75 | 8.79 | 8.38 | 572,300 |
Dec 27, 2023 | 8.80 | 8.82 | 8.75 | 8.77 | 8.36 | 765,200 |
Dec 26, 2023 | 8.71 | 8.81 | 8.70 | 8.78 | 8.37 | 1,060,700 |
Dec 22, 2023 | 8.67 | 8.70 | 8.61 | 8.66 | 8.26 | 582,000 |
Dec 21, 2023 | 8.59 | 8.64 | 8.57 | 8.63 | 8.23 | 726,100 |
Dec 20, 2023 | 8.62 | 8.65 | 8.54 | 8.54 | 8.14 | 805,600 |
Dec 19, 2023 | 8.59 | 8.63 | 8.53 | 8.59 | 8.19 | 502,500 |
Dec 18, 2023 | 8.59 | 8.61 | 8.49 | 8.57 | 8.17 | 747,600 |
Dec 15, 2023 | 8.59 | 8.59 | 8.44 | 8.46 | 8.07 | 446,900 |
Dec 14, 2023 | 8.60 | 8.64 | 8.52 | 8.53 | 8.13 | 726,400 |
Dec 13, 2023 | 8.34 | 8.46 | 8.29 | 8.45 | 8.06 | 536,900 |
Dec 12, 2023 | 8.36 | 8.37 | 8.24 | 8.33 | 7.94 | 625,500 |
Dec 11, 2023 | 8.55 | 8.55 | 8.37 | 8.38 | 7.99 | 620,700 |
Dec 08, 2023 | 8.37 | 8.50 | 8.34 | 8.48 | 8.09 | 669,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |