Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 8.61 | 8.61 | 8.59 | 8.59 | 8.59 | 54,972 |
May 10, 2024 | 8.65 | 8.67 | 8.61 | 8.61 | 8.61 | 95,520 |
May 09, 2024 | 8.71 | 8.73 | 8.61 | 8.61 | 8.61 | 64,339 |
May 08, 2024 | 8.72 | 8.74 | 8.70 | 8.71 | 8.71 | 79,005 |
May 07, 2024 | 8.69 | 8.71 | 8.67 | 8.70 | 8.70 | 36,705 |
May 06, 2024 | 8.64 | 8.70 | 8.62 | 8.70 | 8.70 | 69,851 |
May 03, 2024 | 8.68 | 8.68 | 8.61 | 8.61 | 8.61 | 42,598 |
May 02, 2024 | 8.65 | 8.70 | 8.62 | 8.64 | 8.64 | 35,586 |
May 01, 2024 | 8.64 | 8.70 | 8.60 | 8.64 | 8.64 | 38,096 |
Apr 30, 2024 | 8.66 | 8.69 | 8.64 | 8.67 | 8.67 | 38,930 |
Apr 29, 2024 | 8.67 | 8.70 | 8.66 | 8.69 | 8.69 | 19,429 |
Apr 26, 2024 | 8.68 | 8.71 | 8.61 | 8.61 | 8.61 | 57,308 |
Apr 24, 2024 | 8.72 | 8.74 | 8.69 | 8.70 | 8.70 | 46,850 |
Apr 23, 2024 | 8.70 | 8.75 | 8.68 | 8.75 | 8.75 | 31,531 |
Apr 22, 2024 | 8.67 | 8.71 | 8.66 | 8.69 | 8.69 | 32,036 |
Apr 19, 2024 | 8.66 | 8.68 | 8.60 | 8.67 | 8.67 | 67,857 |
Apr 18, 2024 | 8.71 | 8.73 | 8.66 | 8.70 | 8.70 | 31,186 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 8.69 | 8.73 | 8.67 | 8.67 | 8.67 | 21,453 |
Apr 15, 2024 | 8.70 | 8.71 | 8.67 | 8.67 | 8.67 | 15,768 |
Apr 12, 2024 | 8.71 | 8.73 | 8.70 | 8.70 | 8.70 | 55,262 |
Apr 11, 2024 | 8.72 | 8.74 | 8.69 | 8.70 | 8.70 | 46,958 |
Apr 10, 2024 | 8.74 | 8.78 | 8.73 | 8.74 | 8.74 | 43,996 |
Apr 09, 2024 | 8.72 | 8.75 | 8.71 | 8.73 | 8.73 | 63,149 |
Apr 08, 2024 | 8.72 | 8.74 | 8.67 | 8.67 | 8.67 | 46,414 |
Apr 05, 2024 | 8.79 | 8.79 | 8.70 | 8.71 | 8.71 | 25,974 |
Apr 04, 2024 | 8.71 | 8.79 | 8.71 | 8.76 | 8.76 | 42,250 |
Apr 03, 2024 | 8.74 | 8.74 | 8.68 | 8.70 | 8.70 | 61,894 |
Apr 02, 2024 | 8.78 | 8.80 | 8.75 | 8.77 | 8.77 | 136,929 |
Mar 28, 2024 | 8.82 | 8.85 | 8.77 | 8.80 | 8.80 | 122,504 |
Mar 27, 2024 | 8.81 | 8.84 | 8.77 | 8.82 | 8.82 | 26,931 |
Mar 26, 2024 | 8.84 | 8.85 | 8.79 | 8.82 | 8.82 | 26,148 |
Mar 25, 2024 | 8.85 | 8.86 | 8.81 | 8.84 | 8.84 | 88,138 |
Mar 22, 2024 | 8.85 | 8.88 | 8.82 | 8.86 | 8.86 | 84,754 |
Mar 21, 2024 | 8.85 | 8.87 | 8.82 | 8.87 | 8.87 | 41,314 |
Mar 20, 2024 | 8.81 | 8.85 | 8.79 | 8.82 | 8.82 | 42,366 |
Mar 19, 2024 | 8.80 | 8.81 | 8.76 | 8.80 | 8.80 | 46,190 |
Mar 18, 2024 | 8.74 | 8.79 | 8.72 | 8.78 | 8.78 | 78,663 |
Mar 15, 2024 | 8.78 | 8.78 | 8.71 | 8.74 | 8.74 | 30,250 |
Mar 14, 2024 | 8.81 | 8.85 | 8.78 | 8.79 | 8.79 | 36,442 |
Mar 13, 2024 | 8.87 | 8.88 | 8.79 | 8.81 | 8.81 | 94,390 |
Mar 12, 2024 | 8.85 | 8.86 | 8.77 | 8.79 | 8.79 | 51,505 |
Mar 11, 2024 | 8.93 | 8.94 | 8.83 | 8.83 | 8.83 | 35,146 |
Mar 08, 2024 | 8.86 | 8.95 | 8.86 | 8.94 | 8.94 | 33,510 |
Mar 07, 2024 | 8.83 | 8.85 | 8.81 | 8.83 | 8.83 | 42,361 |
Mar 06, 2024 | 8.80 | 8.82 | 8.75 | 8.79 | 8.79 | 21,400 |
Mar 05, 2024 | 8.82 | 8.82 | 8.78 | 8.80 | 8.80 | 61,630 |
Mar 04, 2024 | 8.88 | 8.88 | 8.80 | 8.81 | 8.81 | 65,943 |
Mar 01, 2024 | 8.86 | 8.88 | 8.85 | 8.88 | 8.88 | 38,678 |
Feb 29, 2024 | 8.83 | 8.88 | 8.81 | 8.88 | 8.88 | 35,181 |
Feb 28, 2024 | 8.87 | 8.89 | 8.82 | 8.86 | 8.86 | 30,458 |
Feb 27, 2024 | 8.83 | 8.88 | 8.81 | 8.86 | 8.86 | 47,497 |
Feb 26, 2024 | 8.86 | 8.88 | 8.83 | 8.85 | 8.85 | 44,394 |
Feb 23, 2024 | 8.85 | 8.88 | 8.83 | 8.83 | 8.83 | 27,625 |
Feb 22, 2024 | 8.83 | 8.83 | 8.78 | 8.80 | 8.80 | 18,061 |
Feb 21, 2024 | 8.85 | 8.87 | 8.80 | 8.80 | 8.80 | 43,120 |
Feb 20, 2024 | 8.88 | 8.90 | 8.86 | 8.88 | 8.88 | 37,437 |
Feb 19, 2024 | 8.86 | 8.90 | 8.83 | 8.85 | 8.85 | 152,254 |
Feb 16, 2024 | 8.85 | 8.91 | 8.85 | 8.87 | 8.87 | 22,383 |
Feb 16, 2024 | 0.165 Dividend | |||||
Feb 15, 2024 | 8.99 | 9.05 | 8.99 | 9.02 | 8.86 | 71,933 |
Feb 14, 2024 | 9.02 | 9.02 | 8.93 | 8.98 | 8.82 | 57,675 |
Feb 13, 2024 | 9.10 | 9.11 | 9.02 | 9.03 | 8.86 | 30,751 |
Feb 12, 2024 | 9.15 | 9.18 | 9.05 | 9.06 | 8.89 | 63,113 |
Feb 09, 2024 | 9.09 | 9.13 | 9.07 | 9.12 | 8.95 | 31,035 |
Feb 08, 2024 | 9.06 | 9.09 | 9.05 | 9.08 | 8.91 | 50,724 |
Feb 07, 2024 | 9.07 | 9.11 | 9.05 | 9.07 | 8.90 | 38,881 |
Feb 06, 2024 | 9.05 | 9.10 | 9.04 | 9.06 | 8.89 | 36,784 |
Feb 05, 2024 | 9.08 | 9.08 | 9.02 | 9.05 | 8.88 | 63,170 |
Feb 02, 2024 | 9.08 | 9.12 | 9.05 | 9.10 | 8.93 | 52,834 |
Feb 01, 2024 | 9.03 | 9.07 | 9.02 | 9.02 | 8.86 | 20,172 |
Jan 31, 2024 | 9.03 | 9.09 | 8.98 | 9.09 | 8.92 | 58,651 |
Jan 30, 2024 | 8.98 | 9.04 | 8.98 | 8.99 | 8.83 | 59,003 |
Jan 29, 2024 | 8.96 | 8.99 | 8.96 | 8.98 | 8.82 | 71,337 |
Jan 25, 2024 | 8.94 | 8.99 | 8.93 | 8.94 | 8.78 | 47,100 |
Jan 24, 2024 | 8.92 | 8.96 | 8.89 | 8.91 | 8.75 | 55,462 |
Jan 23, 2024 | 8.91 | 8.96 | 8.90 | 8.90 | 8.74 | 41,542 |
Jan 22, 2024 | 8.94 | 8.98 | 8.84 | 8.91 | 8.75 | 78,998 |
Jan 19, 2024 | 8.93 | 8.97 | 8.91 | 8.93 | 8.77 | 59,704 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 8.93 | 8.94 | 8.90 | 8.92 | 8.76 | 23,773 |
Jan 16, 2024 | 8.96 | 8.98 | 8.92 | 8.94 | 8.78 | 49,266 |
Jan 15, 2024 | 8.97 | 9.02 | 8.95 | 8.95 | 8.79 | 42,405 |
Jan 12, 2024 | 8.98 | 9.05 | 8.95 | 8.97 | 8.81 | 44,552 |
Jan 11, 2024 | 8.99 | 9.01 | 8.96 | 9.00 | 8.84 | 20,143 |
Jan 10, 2024 | 9.01 | 9.01 | 8.94 | 8.94 | 8.78 | 28,805 |
Jan 09, 2024 | 8.95 | 9.01 | 8.94 | 8.94 | 8.78 | 50,520 |
Jan 08, 2024 | 9.00 | 9.01 | 8.90 | 8.94 | 8.78 | 47,769 |
Jan 05, 2024 | 8.98 | 9.01 | 8.97 | 8.97 | 8.81 | 33,982 |
Jan 04, 2024 | 8.97 | 8.98 | 8.95 | 8.97 | 8.81 | 28,281 |
Jan 03, 2024 | 8.99 | 9.00 | 8.94 | 8.95 | 8.79 | 26,668 |
Jan 02, 2024 | 8.95 | 8.99 | 8.95 | 8.99 | 8.83 | 38,025 |
Dec 29, 2023 | 8.95 | 8.98 | 8.93 | 8.95 | 8.79 | 43,902 |
Dec 28, 2023 | 8.94 | 8.98 | 8.92 | 8.97 | 8.81 | 32,921 |
Dec 27, 2023 | 8.88 | 8.94 | 8.88 | 8.92 | 8.76 | 12,183 |
Dec 22, 2023 | 8.90 | 8.91 | 8.80 | 8.85 | 8.69 | 61,813 |
Dec 21, 2023 | 8.85 | 8.93 | 8.85 | 8.86 | 8.70 | 47,455 |
Dec 20, 2023 | 8.87 | 8.94 | 8.87 | 8.93 | 8.77 | 73,890 |
Dec 19, 2023 | 8.80 | 8.89 | 8.80 | 8.83 | 8.67 | 77,990 |
Dec 18, 2023 | 8.81 | 8.87 | 8.78 | 8.81 | 8.65 | 38,246 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |