Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 9.50 | 9.50 | 8.73 | 8.73 | 8.73 | 13,400 |
Apr 30, 2024 | 9.15 | 9.35 | 8.95 | 9.26 | 9.26 | 12,400 |
Apr 29, 2024 | 9.15 | 9.60 | 9.15 | 9.22 | 9.22 | 4,400 |
Apr 26, 2024 | 9.29 | 9.64 | 9.10 | 9.10 | 9.10 | 13,100 |
Apr 25, 2024 | 8.72 | 9.10 | 8.70 | 9.02 | 9.02 | 6,600 |
Apr 24, 2024 | 8.27 | 8.95 | 8.27 | 8.95 | 8.95 | 27,100 |
Apr 23, 2024 | 8.55 | 8.64 | 8.40 | 8.40 | 8.40 | 4,100 |
Apr 22, 2024 | 8.51 | 8.67 | 8.51 | 8.52 | 8.52 | 3,500 |
Apr 19, 2024 | 8.65 | 9.00 | 8.51 | 8.51 | 8.51 | 23,100 |
Apr 18, 2024 | 8.27 | 8.70 | 8.27 | 8.43 | 8.43 | 9,400 |
Apr 17, 2024 | 8.74 | 8.86 | 8.26 | 8.36 | 8.36 | 6,600 |
Apr 16, 2024 | 9.19 | 9.19 | 8.61 | 8.74 | 8.74 | 4,200 |
Apr 15, 2024 | 9.01 | 9.19 | 8.70 | 8.90 | 8.90 | 8,600 |
Apr 12, 2024 | 9.00 | 9.19 | 8.86 | 9.08 | 9.08 | 7,100 |
Apr 11, 2024 | 9.05 | 9.15 | 8.90 | 9.08 | 9.08 | 7,300 |
Apr 10, 2024 | 9.05 | 9.27 | 9.03 | 9.16 | 9.16 | 6,900 |
Apr 09, 2024 | 9.19 | 9.49 | 9.05 | 9.25 | 9.25 | 16,400 |
Apr 08, 2024 | 9.20 | 9.40 | 9.20 | 9.25 | 9.25 | 4,400 |
Apr 05, 2024 | 9.27 | 9.34 | 9.19 | 9.20 | 9.20 | 6,300 |
Apr 04, 2024 | 9.50 | 9.50 | 9.17 | 9.25 | 9.25 | 8,500 |
Apr 03, 2024 | 9.54 | 9.55 | 9.23 | 9.23 | 9.23 | 9,700 |
Apr 02, 2024 | 9.71 | 9.90 | 9.41 | 9.57 | 9.57 | 6,400 |
Apr 01, 2024 | 10.16 | 10.16 | 9.63 | 9.90 | 9.90 | 4,600 |
Mar 28, 2024 | 10.07 | 10.10 | 9.91 | 9.92 | 9.92 | 2,400 |
Mar 27, 2024 | 10.05 | 10.20 | 9.90 | 9.95 | 9.95 | 7,000 |
Mar 26, 2024 | 9.90 | 10.02 | 9.56 | 9.99 | 9.99 | 4,600 |
Mar 25, 2024 | 10.00 | 10.03 | 9.90 | 9.90 | 9.90 | 3,100 |
Mar 22, 2024 | 9.90 | 10.04 | 9.90 | 10.03 | 10.03 | 2,000 |
Mar 21, 2024 | 9.98 | 10.12 | 9.95 | 9.95 | 9.95 | 7,500 |
Mar 20, 2024 | 9.73 | 9.95 | 9.53 | 9.90 | 9.90 | 6,900 |
Mar 19, 2024 | 9.61 | 9.65 | 9.50 | 9.60 | 9.60 | 5,100 |
Mar 18, 2024 | 9.50 | 9.77 | 9.50 | 9.60 | 9.60 | 5,000 |
Mar 15, 2024 | 9.75 | 9.75 | 9.53 | 9.54 | 9.54 | 6,900 |
Mar 14, 2024 | 9.52 | 9.78 | 9.36 | 9.53 | 9.53 | 46,500 |
Mar 13, 2024 | 9.95 | 10.25 | 9.58 | 9.70 | 9.70 | 18,100 |
Mar 12, 2024 | 10.11 | 10.33 | 9.96 | 10.04 | 10.04 | 7,400 |
Mar 11, 2024 | 10.15 | 10.31 | 9.92 | 10.11 | 10.11 | 11,900 |
Mar 08, 2024 | 10.09 | 10.10 | 10.00 | 10.05 | 10.05 | 3,000 |
Mar 07, 2024 | 10.16 | 10.24 | 9.91 | 10.15 | 10.15 | 4,800 |
Mar 06, 2024 | 9.92 | 10.04 | 9.63 | 9.98 | 9.98 | 20,500 |
Mar 05, 2024 | 9.52 | 10.13 | 9.52 | 10.00 | 10.00 | 11,300 |
Mar 04, 2024 | 9.62 | 9.97 | 9.51 | 9.60 | 9.60 | 12,500 |
Mar 01, 2024 | 9.65 | 9.88 | 9.46 | 9.60 | 9.60 | 17,700 |
Feb 29, 2024 | 9.47 | 9.82 | 9.35 | 9.77 | 9.77 | 20,100 |
Feb 28, 2024 | 9.63 | 9.64 | 9.24 | 9.30 | 9.30 | 13,800 |
Feb 27, 2024 | 9.50 | 9.84 | 9.50 | 9.58 | 9.58 | 8,900 |
Feb 26, 2024 | 9.69 | 9.69 | 9.40 | 9.52 | 9.52 | 16,300 |
Feb 23, 2024 | 9.70 | 9.70 | 9.50 | 9.60 | 9.60 | 4,700 |
Feb 22, 2024 | 9.93 | 9.93 | 9.60 | 9.60 | 9.60 | 12,500 |
Feb 21, 2024 | 9.84 | 9.97 | 9.62 | 9.84 | 9.84 | 9,700 |
Feb 20, 2024 | 9.50 | 9.89 | 9.50 | 9.84 | 9.84 | 4,800 |
Feb 16, 2024 | 10.00 | 10.04 | 9.72 | 9.72 | 9.72 | 10,000 |
Feb 15, 2024 | 9.76 | 9.97 | 9.58 | 9.89 | 9.89 | 2,500 |
Feb 14, 2024 | 9.60 | 9.61 | 9.27 | 9.57 | 9.57 | 16,900 |
Feb 13, 2024 | 9.85 | 9.85 | 9.28 | 9.30 | 9.30 | 14,600 |
Feb 12, 2024 | 9.70 | 9.96 | 9.67 | 9.91 | 9.91 | 50,900 |
Feb 09, 2024 | 9.01 | 9.98 | 9.01 | 9.76 | 9.76 | 24,400 |
Feb 09, 2024 | 0.125 Dividend | |||||
Feb 08, 2024 | 10.08 | 10.08 | 9.72 | 9.88 | 9.76 | 11,200 |
Feb 07, 2024 | 10.98 | 10.98 | 9.57 | 9.68 | 9.56 | 22,600 |
Feb 06, 2024 | 10.98 | 11.25 | 10.82 | 10.96 | 10.82 | 5,700 |
Feb 05, 2024 | 11.27 | 11.34 | 11.00 | 11.04 | 10.90 | 9,800 |
Feb 02, 2024 | 11.31 | 11.39 | 11.01 | 11.39 | 11.25 | 28,300 |
Feb 01, 2024 | 12.32 | 12.32 | 11.16 | 11.45 | 11.31 | 23,500 |
Jan 31, 2024 | 12.56 | 12.56 | 12.10 | 12.10 | 11.95 | 8,600 |
Jan 30, 2024 | 12.72 | 13.13 | 12.44 | 12.73 | 12.57 | 10,100 |
Jan 29, 2024 | 12.41 | 12.79 | 12.25 | 12.73 | 12.57 | 22,600 |
Jan 26, 2024 | 13.10 | 13.25 | 12.45 | 12.66 | 12.50 | 28,500 |
Jan 25, 2024 | 13.12 | 13.24 | 13.04 | 13.10 | 12.93 | 9,200 |
Jan 24, 2024 | 13.00 | 13.22 | 13.00 | 13.07 | 12.90 | 12,100 |
Jan 23, 2024 | 13.00 | 13.14 | 12.97 | 12.97 | 12.81 | 5,200 |
Jan 22, 2024 | 13.13 | 13.30 | 13.05 | 13.05 | 12.88 | 12,900 |
Jan 19, 2024 | 13.10 | 13.27 | 12.88 | 13.15 | 12.98 | 14,600 |
Jan 18, 2024 | 13.03 | 13.33 | 12.93 | 13.09 | 12.92 | 8,200 |
Jan 17, 2024 | 13.26 | 13.38 | 13.04 | 13.08 | 12.91 | 11,600 |
Jan 16, 2024 | 13.25 | 13.40 | 13.20 | 13.27 | 13.10 | 18,800 |
Jan 12, 2024 | 13.40 | 13.76 | 13.40 | 13.40 | 13.23 | 16,800 |
Jan 11, 2024 | 13.40 | 13.62 | 13.31 | 13.43 | 13.26 | 12,500 |
Jan 10, 2024 | 13.56 | 13.56 | 13.40 | 13.49 | 13.32 | 9,200 |
Jan 09, 2024 | 13.63 | 13.75 | 13.54 | 13.65 | 13.48 | 11,800 |
Jan 08, 2024 | 13.90 | 13.92 | 13.50 | 13.65 | 13.48 | 45,000 |
Jan 05, 2024 | 13.64 | 13.78 | 13.60 | 13.60 | 13.43 | 13,000 |
Jan 04, 2024 | 13.79 | 13.90 | 13.60 | 13.60 | 13.43 | 29,900 |
Jan 03, 2024 | 13.75 | 13.93 | 13.70 | 13.75 | 13.58 | 32,700 |
Jan 02, 2024 | 14.02 | 14.13 | 13.63 | 13.85 | 13.67 | 25,100 |
Dec 29, 2023 | 13.97 | 14.23 | 13.75 | 13.90 | 13.72 | 37,400 |
Dec 28, 2023 | 14.09 | 14.24 | 13.77 | 13.93 | 13.75 | 45,600 |
Dec 27, 2023 | 13.33 | 14.13 | 13.30 | 13.93 | 13.75 | 62,100 |
Dec 26, 2023 | 13.50 | 13.63 | 13.14 | 13.42 | 13.25 | 31,500 |
Dec 22, 2023 | 13.55 | 13.55 | 13.31 | 13.39 | 13.22 | 8,500 |
Dec 21, 2023 | 13.65 | 13.65 | 13.14 | 13.37 | 13.20 | 12,300 |
Dec 20, 2023 | 13.60 | 13.72 | 13.11 | 13.37 | 13.20 | 20,200 |
Dec 19, 2023 | 13.40 | 13.94 | 13.31 | 13.36 | 13.19 | 77,400 |
Dec 18, 2023 | 13.40 | 13.50 | 13.25 | 13.40 | 13.23 | 23,700 |
Dec 15, 2023 | 13.45 | 13.45 | 13.30 | 13.38 | 13.21 | 14,300 |
Dec 14, 2023 | 13.21 | 13.92 | 13.20 | 13.40 | 13.23 | 40,800 |
Dec 13, 2023 | 13.07 | 13.72 | 12.90 | 13.14 | 12.97 | 77,100 |
Dec 12, 2023 | 13.01 | 13.18 | 12.82 | 12.99 | 12.83 | 14,600 |
Dec 11, 2023 | 13.00 | 13.26 | 13.00 | 13.00 | 12.84 | 8,200 |
Dec 08, 2023 | 13.15 | 13.15 | 13.00 | 13.08 | 12.91 | 18,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |