Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 8.95 | 9.06 | 8.91 | 8.94 | 8.94 | 35,200 |
Apr 19, 2024 | 8.95 | 8.96 | 8.90 | 8.92 | 8.92 | 17,600 |
Apr 18, 2024 | 8.83 | 8.95 | 8.79 | 8.93 | 8.93 | 13,400 |
Apr 17, 2024 | 8.87 | 8.95 | 8.79 | 8.80 | 8.80 | 22,000 |
Apr 16, 2024 | 8.90 | 8.91 | 8.75 | 8.79 | 8.79 | 23,400 |
Apr 15, 2024 | 9.23 | 9.23 | 8.90 | 8.92 | 8.92 | 36,400 |
Apr 12, 2024 | 9.24 | 9.24 | 9.02 | 9.02 | 9.02 | 27,500 |
Apr 11, 2024 | 9.26 | 9.31 | 9.20 | 9.22 | 9.22 | 13,000 |
Apr 10, 2024 | 9.36 | 9.36 | 9.26 | 9.31 | 9.31 | 33,900 |
Apr 09, 2024 | 9.39 | 9.42 | 9.36 | 9.41 | 9.41 | 12,800 |
Apr 08, 2024 | 9.35 | 9.40 | 9.31 | 9.33 | 9.33 | 30,700 |
Apr 05, 2024 | 9.30 | 9.34 | 9.22 | 9.34 | 9.34 | 26,100 |
Apr 04, 2024 | 9.24 | 9.31 | 9.24 | 9.31 | 9.31 | 16,600 |
Apr 03, 2024 | 9.16 | 9.23 | 9.16 | 9.23 | 9.23 | 14,000 |
Apr 02, 2024 | 9.12 | 9.13 | 9.08 | 9.12 | 9.12 | 10,100 |
Apr 01, 2024 | 9.11 | 9.15 | 9.07 | 9.12 | 9.12 | 16,400 |
Mar 28, 2024 | 9.15 | 9.22 | 9.03 | 9.08 | 9.08 | 23,300 |
Mar 27, 2024 | 9.02 | 9.15 | 9.02 | 9.12 | 9.12 | 12,400 |
Mar 27, 2024 | 0.1 Dividend | |||||
Mar 26, 2024 | 9.09 | 9.14 | 9.05 | 9.06 | 8.96 | 26,900 |
Mar 25, 2024 | 9.20 | 9.28 | 9.01 | 9.10 | 9.00 | 48,600 |
Mar 22, 2024 | 9.18 | 9.26 | 9.18 | 9.25 | 9.15 | 13,400 |
Mar 21, 2024 | 9.13 | 9.30 | 9.12 | 9.25 | 9.15 | 29,000 |
Mar 20, 2024 | 9.04 | 9.11 | 9.02 | 9.10 | 9.00 | 19,700 |
Mar 19, 2024 | 8.99 | 9.11 | 8.99 | 9.06 | 8.96 | 12,000 |
Mar 18, 2024 | 9.05 | 9.10 | 8.96 | 8.99 | 8.89 | 26,000 |
Mar 15, 2024 | 9.01 | 9.07 | 9.00 | 9.03 | 8.93 | 26,200 |
Mar 14, 2024 | 9.00 | 9.05 | 9.00 | 9.00 | 8.90 | 42,100 |
Mar 13, 2024 | 9.04 | 9.04 | 8.96 | 9.00 | 8.90 | 18,400 |
Mar 12, 2024 | 9.01 | 9.10 | 8.99 | 9.00 | 8.90 | 39,300 |
Mar 11, 2024 | 8.99 | 9.00 | 8.94 | 9.00 | 8.90 | 24,400 |
Mar 08, 2024 | 8.97 | 9.06 | 8.96 | 9.00 | 8.90 | 37,400 |
Mar 07, 2024 | 8.87 | 8.97 | 8.87 | 8.94 | 8.84 | 19,100 |
Mar 06, 2024 | 8.88 | 8.97 | 8.85 | 8.86 | 8.76 | 15,200 |
Mar 05, 2024 | 8.86 | 8.94 | 8.85 | 8.91 | 8.81 | 20,600 |
Mar 04, 2024 | 8.90 | 8.90 | 8.84 | 8.89 | 8.79 | 17,800 |
Mar 01, 2024 | 8.95 | 8.95 | 8.92 | 8.93 | 8.83 | 17,400 |
Feb 29, 2024 | 8.97 | 8.99 | 8.90 | 8.94 | 8.84 | 8,200 |
Feb 28, 2024 | 8.95 | 8.95 | 8.89 | 8.92 | 8.82 | 9,100 |
Feb 28, 2024 | 0.1 Dividend | |||||
Feb 27, 2024 | 8.96 | 9.01 | 8.94 | 8.94 | 8.74 | 16,600 |
Feb 26, 2024 | 9.05 | 9.15 | 8.98 | 9.00 | 8.80 | 33,900 |
Feb 23, 2024 | 8.93 | 9.08 | 8.93 | 9.06 | 8.86 | 24,600 |
Feb 22, 2024 | 8.85 | 8.95 | 8.83 | 8.89 | 8.69 | 30,400 |
Feb 21, 2024 | 8.87 | 8.90 | 8.83 | 8.88 | 8.68 | 14,800 |
Feb 20, 2024 | 8.84 | 8.89 | 8.84 | 8.85 | 8.65 | 18,600 |
Feb 16, 2024 | 8.82 | 8.88 | 8.74 | 8.83 | 8.63 | 15,400 |
Feb 15, 2024 | 8.75 | 8.85 | 8.75 | 8.84 | 8.64 | 17,700 |
Feb 14, 2024 | 8.69 | 8.83 | 8.65 | 8.78 | 8.59 | 18,000 |
Feb 13, 2024 | 8.76 | 8.76 | 8.59 | 8.63 | 8.44 | 53,400 |
Feb 12, 2024 | 8.76 | 8.83 | 8.73 | 8.77 | 8.58 | 48,800 |
Feb 09, 2024 | 8.76 | 8.80 | 8.75 | 8.76 | 8.57 | 19,200 |
Feb 08, 2024 | 8.87 | 8.87 | 8.75 | 8.77 | 8.58 | 30,900 |
Feb 07, 2024 | 8.86 | 8.92 | 8.86 | 8.87 | 8.67 | 7,400 |
Feb 06, 2024 | 8.87 | 8.95 | 8.87 | 8.95 | 8.75 | 16,800 |
Feb 05, 2024 | 8.96 | 8.98 | 8.85 | 8.87 | 8.67 | 29,100 |
Feb 02, 2024 | 8.98 | 9.10 | 8.95 | 9.02 | 8.82 | 47,300 |
Feb 01, 2024 | 8.83 | 9.00 | 8.83 | 9.00 | 8.80 | 24,500 |
Jan 31, 2024 | 9.06 | 9.06 | 8.90 | 8.91 | 8.71 | 31,600 |
Jan 30, 2024 | 8.98 | 9.10 | 8.96 | 9.09 | 8.89 | 24,100 |
Jan 30, 2024 | 0.1 Dividend | |||||
Jan 29, 2024 | 9.02 | 9.10 | 8.98 | 9.10 | 8.80 | 13,300 |
Jan 26, 2024 | 8.97 | 9.05 | 8.97 | 9.04 | 8.74 | 26,400 |
Jan 25, 2024 | 8.98 | 9.09 | 8.98 | 8.99 | 8.69 | 24,000 |
Jan 24, 2024 | 9.00 | 9.05 | 8.97 | 9.00 | 8.70 | 41,400 |
Jan 23, 2024 | 8.92 | 9.00 | 8.91 | 8.96 | 8.67 | 26,100 |
Jan 22, 2024 | 9.00 | 9.03 | 8.86 | 8.95 | 8.66 | 23,900 |
Jan 19, 2024 | 9.00 | 9.00 | 8.93 | 9.00 | 8.70 | 20,600 |
Jan 18, 2024 | 8.87 | 9.00 | 8.82 | 9.00 | 8.70 | 24,600 |
Jan 17, 2024 | 8.86 | 8.88 | 8.68 | 8.86 | 8.57 | 37,300 |
Jan 16, 2024 | 8.90 | 8.95 | 8.83 | 8.90 | 8.61 | 31,400 |
Jan 15, 2024 | 9.00 | 9.00 | 8.93 | 8.94 | 8.65 | 44,500 |
Jan 12, 2024 | 9.20 | 9.22 | 8.90 | 8.96 | 8.67 | 43,700 |
Jan 11, 2024 | 9.40 | 9.40 | 9.15 | 9.24 | 8.94 | 25,200 |
Jan 10, 2024 | 9.28 | 9.42 | 9.25 | 9.31 | 9.00 | 39,400 |
Jan 09, 2024 | 9.44 | 9.44 | 9.23 | 9.33 | 9.02 | 25,200 |
Jan 08, 2024 | 9.46 | 9.49 | 9.42 | 9.43 | 9.12 | 21,800 |
Jan 05, 2024 | 9.40 | 9.52 | 9.31 | 9.42 | 9.11 | 50,200 |
Jan 04, 2024 | 9.18 | 9.44 | 9.18 | 9.43 | 9.12 | 18,700 |
Jan 03, 2024 | 9.26 | 9.27 | 9.12 | 9.20 | 8.90 | 12,600 |
Jan 02, 2024 | 9.21 | 9.36 | 8.89 | 9.32 | 9.01 | 17,300 |
Dec 29, 2023 | 9.35 | 9.46 | 9.30 | 9.31 | 9.00 | 34,800 |
Dec 28, 2023 | 9.26 | 9.32 | 9.22 | 9.30 | 8.99 | 9,300 |
Dec 28, 2023 | 0.1 Dividend | |||||
Dec 27, 2023 | 9.29 | 9.35 | 9.24 | 9.28 | 8.88 | 42,600 |
Dec 22, 2023 | 8.99 | 9.30 | 8.99 | 9.22 | 8.82 | 33,800 |
Dec 21, 2023 | 8.99 | 9.04 | 8.89 | 8.93 | 8.54 | 19,200 |
Dec 20, 2023 | 9.06 | 9.10 | 8.84 | 8.84 | 8.46 | 39,100 |
Dec 19, 2023 | 8.99 | 9.07 | 8.98 | 9.03 | 8.64 | 28,300 |
Dec 18, 2023 | 8.80 | 8.98 | 8.80 | 8.96 | 8.57 | 28,000 |
Dec 15, 2023 | 8.61 | 8.87 | 8.59 | 8.71 | 8.33 | 26,100 |
Dec 14, 2023 | 8.45 | 8.72 | 8.30 | 8.65 | 8.28 | 113,800 |
Dec 13, 2023 | 8.26 | 8.40 | 8.20 | 8.34 | 7.98 | 63,100 |
Dec 12, 2023 | 8.27 | 8.37 | 8.20 | 8.34 | 7.98 | 33,900 |
Dec 11, 2023 | 8.38 | 8.38 | 8.20 | 8.25 | 7.89 | 25,300 |
Dec 08, 2023 | 8.25 | 8.34 | 8.20 | 8.30 | 7.94 | 19,100 |
Dec 07, 2023 | 8.25 | 8.27 | 8.18 | 8.19 | 7.84 | 23,700 |
Dec 06, 2023 | 8.26 | 8.30 | 8.17 | 8.30 | 7.94 | 49,500 |
Dec 05, 2023 | 8.19 | 8.27 | 8.05 | 8.21 | 7.85 | 62,700 |
Dec 04, 2023 | 8.11 | 8.23 | 8.04 | 8.14 | 7.79 | 64,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |