Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 8.91 | 8.93 | 8.86 | 8.88 | 8.88 | 18,800 |
Apr 23, 2024 | 8.88 | 8.94 | 8.88 | 8.89 | 8.89 | 7,800 |
Apr 22, 2024 | 8.88 | 8.93 | 8.85 | 8.90 | 8.90 | 3,400 |
Apr 19, 2024 | 8.82 | 8.97 | 8.81 | 8.89 | 8.89 | 20,300 |
Apr 18, 2024 | 8.86 | 8.86 | 8.82 | 8.82 | 8.82 | 7,600 |
Apr 17, 2024 | 8.95 | 8.97 | 8.86 | 8.86 | 8.86 | 12,500 |
Apr 16, 2024 | 8.98 | 8.98 | 8.73 | 8.86 | 8.86 | 14,100 |
Apr 15, 2024 | 8.80 | 8.97 | 8.77 | 8.97 | 8.97 | 22,300 |
Apr 12, 2024 | 8.87 | 9.03 | 8.83 | 8.87 | 8.87 | 24,900 |
Apr 12, 2024 | 0.026 Dividend | |||||
Apr 11, 2024 | 8.87 | 9.01 | 8.87 | 8.89 | 8.86 | 23,900 |
Apr 10, 2024 | 8.85 | 9.03 | 8.84 | 8.86 | 8.83 | 49,800 |
Apr 09, 2024 | 8.89 | 8.94 | 8.86 | 8.90 | 8.87 | 16,200 |
Apr 08, 2024 | 8.90 | 8.93 | 8.89 | 8.90 | 8.87 | 8,100 |
Apr 05, 2024 | 8.88 | 8.92 | 8.86 | 8.88 | 8.85 | 29,000 |
Apr 04, 2024 | 9.17 | 9.17 | 8.91 | 8.91 | 8.88 | 53,100 |
Apr 03, 2024 | 8.95 | 8.97 | 8.86 | 8.93 | 8.90 | 55,900 |
Apr 02, 2024 | 8.95 | 8.98 | 8.93 | 8.94 | 8.91 | 14,700 |
Apr 01, 2024 | 9.02 | 9.02 | 8.92 | 8.96 | 8.93 | 19,200 |
Mar 28, 2024 | 8.98 | 9.03 | 8.95 | 8.99 | 8.96 | 36,600 |
Mar 27, 2024 | 9.00 | 9.06 | 8.98 | 8.99 | 8.96 | 23,100 |
Mar 26, 2024 | 9.01 | 9.01 | 8.97 | 9.00 | 8.97 | 3,600 |
Mar 25, 2024 | 9.01 | 9.05 | 9.00 | 9.00 | 8.97 | 14,500 |
Mar 22, 2024 | 9.12 | 9.12 | 9.01 | 9.03 | 9.00 | 20,400 |
Mar 21, 2024 | 8.94 | 9.02 | 8.94 | 9.00 | 8.97 | 34,400 |
Mar 20, 2024 | 9.00 | 9.00 | 8.94 | 8.95 | 8.92 | 24,200 |
Mar 19, 2024 | 8.95 | 8.99 | 8.95 | 8.98 | 8.95 | 9,000 |
Mar 18, 2024 | 8.94 | 8.97 | 8.92 | 8.95 | 8.92 | 12,000 |
Mar 15, 2024 | 8.88 | 8.91 | 8.88 | 8.90 | 8.87 | 8,800 |
Mar 14, 2024 | 8.91 | 8.93 | 8.87 | 8.90 | 8.87 | 39,800 |
Mar 14, 2024 | 0.026 Dividend | |||||
Mar 13, 2024 | 8.94 | 8.95 | 8.94 | 8.94 | 8.89 | 13,200 |
Mar 12, 2024 | 8.92 | 8.94 | 8.92 | 8.94 | 8.89 | 19,200 |
Mar 11, 2024 | 8.96 | 8.96 | 8.94 | 8.95 | 8.90 | 8,400 |
Mar 08, 2024 | 8.99 | 8.99 | 8.89 | 8.93 | 8.88 | 55,600 |
Mar 07, 2024 | 8.96 | 8.98 | 8.93 | 8.96 | 8.91 | 33,000 |
Mar 06, 2024 | 8.95 | 8.96 | 8.87 | 8.92 | 8.87 | 77,600 |
Mar 05, 2024 | 8.88 | 8.89 | 8.84 | 8.85 | 8.80 | 294,900 |
Mar 04, 2024 | 8.85 | 8.87 | 8.83 | 8.84 | 8.79 | 46,700 |
Mar 01, 2024 | 8.89 | 8.89 | 8.82 | 8.88 | 8.83 | 97,500 |
Feb 29, 2024 | 8.87 | 8.89 | 8.84 | 8.86 | 8.81 | 99,400 |
Feb 28, 2024 | 8.86 | 8.90 | 8.84 | 8.85 | 8.80 | 43,100 |
Feb 27, 2024 | 8.87 | 9.01 | 8.83 | 8.84 | 8.79 | 36,200 |
Feb 26, 2024 | 8.96 | 8.96 | 8.89 | 8.89 | 8.84 | 84,100 |
Feb 23, 2024 | 9.04 | 9.08 | 8.96 | 8.96 | 8.91 | 27,100 |
Feb 22, 2024 | 9.03 | 9.05 | 9.01 | 9.01 | 8.96 | 17,900 |
Feb 21, 2024 | 9.03 | 9.06 | 9.02 | 9.03 | 8.98 | 4,000 |
Feb 20, 2024 | 9.06 | 9.07 | 9.01 | 9.03 | 8.98 | 25,700 |
Feb 16, 2024 | 9.05 | 9.05 | 9.02 | 9.02 | 8.97 | 4,700 |
Feb 15, 2024 | 9.04 | 9.09 | 9.02 | 9.06 | 9.01 | 20,300 |
Feb 14, 2024 | 8.97 | 9.04 | 8.97 | 9.00 | 8.95 | 25,600 |
Feb 14, 2024 | 0.026 Dividend | |||||
Feb 13, 2024 | 8.92 | 9.02 | 8.92 | 9.00 | 8.92 | 24,900 |
Feb 12, 2024 | 9.00 | 9.07 | 8.99 | 9.06 | 8.98 | 16,200 |
Feb 09, 2024 | 9.07 | 9.07 | 8.96 | 9.00 | 8.92 | 58,500 |
Feb 08, 2024 | 9.07 | 9.08 | 9.05 | 9.07 | 8.99 | 5,000 |
Feb 07, 2024 | 9.16 | 9.19 | 9.05 | 9.05 | 8.97 | 25,000 |
Feb 06, 2024 | 9.09 | 9.27 | 9.09 | 9.19 | 9.11 | 21,600 |
Feb 05, 2024 | 9.21 | 9.21 | 9.10 | 9.10 | 9.02 | 24,500 |
Feb 02, 2024 | 9.23 | 9.25 | 9.15 | 9.15 | 9.07 | 15,600 |
Feb 01, 2024 | 9.26 | 9.30 | 9.23 | 9.23 | 9.15 | 16,000 |
Jan 31, 2024 | 9.15 | 9.25 | 9.15 | 9.25 | 9.17 | 10,200 |
Jan 30, 2024 | 9.12 | 9.15 | 9.06 | 9.15 | 9.07 | 52,100 |
Jan 29, 2024 | 9.01 | 9.09 | 8.96 | 9.06 | 8.98 | 10,300 |
Jan 26, 2024 | 9.09 | 9.09 | 8.92 | 8.94 | 8.86 | 23,600 |
Jan 25, 2024 | 9.08 | 9.16 | 9.03 | 9.04 | 8.96 | 22,300 |
Jan 24, 2024 | 9.13 | 9.16 | 9.03 | 9.07 | 8.99 | 37,000 |
Jan 23, 2024 | 9.09 | 9.09 | 9.03 | 9.06 | 8.98 | 11,200 |
Jan 22, 2024 | 9.07 | 9.07 | 8.99 | 9.06 | 8.98 | 41,100 |
Jan 19, 2024 | 8.98 | 9.04 | 8.97 | 8.97 | 8.89 | 19,700 |
Jan 18, 2024 | 9.18 | 9.18 | 8.92 | 8.98 | 8.90 | 22,400 |
Jan 17, 2024 | 9.03 | 9.05 | 8.96 | 8.99 | 8.91 | 23,700 |
Jan 16, 2024 | 9.09 | 9.09 | 8.96 | 9.02 | 8.94 | 46,700 |
Jan 12, 2024 | 9.04 | 9.06 | 9.02 | 9.02 | 8.94 | 6,800 |
Jan 11, 2024 | 9.01 | 9.05 | 8.97 | 9.02 | 8.94 | 17,100 |
Jan 11, 2024 | 0.026 Dividend | |||||
Jan 10, 2024 | 9.07 | 9.07 | 8.93 | 9.00 | 8.90 | 31,000 |
Jan 09, 2024 | 9.02 | 9.05 | 8.99 | 9.04 | 8.94 | 15,500 |
Jan 08, 2024 | 8.96 | 9.05 | 8.96 | 9.04 | 8.94 | 26,200 |
Jan 05, 2024 | 8.96 | 8.96 | 8.93 | 8.96 | 8.86 | 24,300 |
Jan 04, 2024 | 8.94 | 8.98 | 8.87 | 8.96 | 8.86 | 35,600 |
Jan 03, 2024 | 8.90 | 8.94 | 8.86 | 8.94 | 8.84 | 24,400 |
Jan 02, 2024 | 8.86 | 8.90 | 8.82 | 8.87 | 8.77 | 23,300 |
Dec 29, 2023 | 8.86 | 8.88 | 8.81 | 8.82 | 8.72 | 59,000 |
Dec 28, 2023 | 8.88 | 8.90 | 8.84 | 8.84 | 8.74 | 54,400 |
Dec 27, 2023 | 8.87 | 8.90 | 8.82 | 8.85 | 8.75 | 43,500 |
Dec 26, 2023 | 8.90 | 8.97 | 8.85 | 8.87 | 8.77 | 85,000 |
Dec 22, 2023 | 8.91 | 8.91 | 8.78 | 8.86 | 8.76 | 95,500 |
Dec 21, 2023 | 8.82 | 8.87 | 8.76 | 8.85 | 8.75 | 55,200 |
Dec 20, 2023 | 8.85 | 8.90 | 8.75 | 8.81 | 8.71 | 55,900 |
Dec 19, 2023 | 8.83 | 8.89 | 8.76 | 8.81 | 8.71 | 53,200 |
Dec 18, 2023 | 8.81 | 8.84 | 8.80 | 8.82 | 8.72 | 28,000 |
Dec 15, 2023 | 8.92 | 8.92 | 8.81 | 8.83 | 8.73 | 27,400 |
Dec 14, 2023 | 8.89 | 8.90 | 8.82 | 8.88 | 8.78 | 27,600 |
Dec 14, 2023 | 0.026 Dividend | |||||
Dec 13, 2023 | 8.85 | 8.85 | 8.71 | 8.83 | 8.70 | 43,000 |
Dec 12, 2023 | 8.77 | 8.82 | 8.72 | 8.75 | 8.62 | 39,000 |
Dec 11, 2023 | 8.72 | 8.82 | 8.70 | 8.72 | 8.59 | 39,000 |
Dec 08, 2023 | 8.80 | 8.80 | 8.66 | 8.70 | 8.57 | 84,500 |
Dec 07, 2023 | 8.80 | 8.80 | 8.75 | 8.77 | 8.64 | 49,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |