Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 8.84 | 8.86 | 8.82 | 8.83 | 8.83 | 15,400 |
Apr 17, 2024 | 8.83 | 8.88 | 8.80 | 8.81 | 8.81 | 41,600 |
Apr 16, 2024 | 8.80 | 8.90 | 8.80 | 8.83 | 8.83 | 36,800 |
Apr 15, 2024 | 8.81 | 8.85 | 8.81 | 8.82 | 8.82 | 21,000 |
Apr 12, 2024 | 8.80 | 8.94 | 8.78 | 8.82 | 8.82 | 51,300 |
Apr 11, 2024 | 8.78 | 8.83 | 8.78 | 8.81 | 8.81 | 58,900 |
Apr 10, 2024 | 8.77 | 8.80 | 8.77 | 8.77 | 8.77 | 50,800 |
Apr 10, 2024 | 0.027 Dividend | |||||
Apr 09, 2024 | 8.77 | 8.81 | 8.77 | 8.80 | 8.77 | 104,400 |
Apr 08, 2024 | 8.76 | 8.81 | 8.76 | 8.79 | 8.76 | 95,100 |
Apr 05, 2024 | 8.76 | 8.85 | 8.76 | 8.83 | 8.80 | 29,300 |
Apr 04, 2024 | 8.76 | 8.80 | 8.75 | 8.78 | 8.75 | 113,600 |
Apr 03, 2024 | 8.73 | 8.78 | 8.73 | 8.77 | 8.75 | 88,400 |
Apr 02, 2024 | 8.78 | 8.80 | 8.70 | 8.75 | 8.72 | 140,500 |
Apr 01, 2024 | 8.79 | 8.82 | 8.77 | 8.81 | 8.78 | 130,100 |
Mar 28, 2024 | 8.80 | 8.84 | 8.78 | 8.81 | 8.78 | 94,300 |
Mar 27, 2024 | 8.77 | 8.84 | 8.74 | 8.84 | 8.81 | 163,000 |
Mar 26, 2024 | 8.78 | 8.80 | 8.74 | 8.78 | 8.75 | 102,500 |
Mar 25, 2024 | 8.79 | 8.80 | 8.77 | 8.79 | 8.76 | 73,000 |
Mar 22, 2024 | 8.78 | 8.80 | 8.77 | 8.79 | 8.76 | 73,600 |
Mar 21, 2024 | 8.79 | 8.82 | 8.78 | 8.80 | 8.77 | 70,700 |
Mar 20, 2024 | 8.78 | 8.81 | 8.77 | 8.80 | 8.77 | 85,700 |
Mar 19, 2024 | 8.78 | 8.81 | 8.78 | 8.79 | 8.76 | 54,200 |
Mar 18, 2024 | 8.77 | 8.80 | 8.77 | 8.78 | 8.75 | 58,900 |
Mar 15, 2024 | 8.73 | 8.77 | 8.70 | 8.77 | 8.74 | 93,800 |
Mar 14, 2024 | 8.80 | 8.83 | 8.70 | 8.72 | 8.69 | 77,400 |
Mar 13, 2024 | 8.80 | 8.83 | 8.78 | 8.80 | 8.77 | 28,300 |
Mar 12, 2024 | 8.79 | 8.82 | 8.78 | 8.80 | 8.77 | 37,200 |
Mar 11, 2024 | 8.78 | 8.81 | 8.77 | 8.80 | 8.77 | 40,900 |
Mar 08, 2024 | 8.82 | 8.93 | 8.75 | 8.77 | 8.74 | 172,100 |
Mar 08, 2024 | 0.027 Dividend | |||||
Mar 07, 2024 | 8.82 | 8.87 | 8.80 | 8.86 | 8.81 | 67,800 |
Mar 06, 2024 | 8.81 | 8.84 | 8.77 | 8.83 | 8.78 | 28,500 |
Mar 05, 2024 | 8.80 | 8.86 | 8.78 | 8.85 | 8.80 | 64,700 |
Mar 04, 2024 | 8.82 | 8.85 | 8.78 | 8.80 | 8.75 | 75,700 |
Mar 01, 2024 | 8.80 | 8.86 | 8.79 | 8.82 | 8.77 | 64,000 |
Feb 29, 2024 | 8.79 | 8.86 | 8.77 | 8.80 | 8.75 | 71,400 |
Feb 28, 2024 | 8.83 | 8.85 | 8.77 | 8.78 | 8.73 | 81,400 |
Feb 27, 2024 | 8.79 | 8.85 | 8.76 | 8.80 | 8.75 | 60,700 |
Feb 26, 2024 | 8.74 | 8.82 | 8.74 | 8.79 | 8.74 | 57,400 |
Feb 23, 2024 | 8.78 | 8.80 | 8.72 | 8.74 | 8.69 | 28,800 |
Feb 22, 2024 | 8.75 | 8.80 | 8.74 | 8.75 | 8.70 | 61,200 |
Feb 21, 2024 | 8.73 | 8.79 | 8.73 | 8.76 | 8.71 | 31,100 |
Feb 20, 2024 | 8.75 | 8.80 | 8.72 | 8.73 | 8.68 | 53,800 |
Feb 16, 2024 | 8.76 | 8.78 | 8.73 | 8.76 | 8.71 | 35,700 |
Feb 15, 2024 | 8.75 | 8.82 | 8.75 | 8.79 | 8.74 | 27,000 |
Feb 14, 2024 | 8.73 | 8.78 | 8.71 | 8.76 | 8.71 | 38,200 |
Feb 13, 2024 | 8.72 | 8.75 | 8.68 | 8.71 | 8.66 | 26,900 |
Feb 12, 2024 | 8.72 | 8.75 | 8.72 | 8.75 | 8.70 | 42,100 |
Feb 09, 2024 | 8.72 | 8.76 | 8.70 | 8.72 | 8.67 | 150,800 |
Feb 09, 2024 | 0.046 Dividend | |||||
Feb 08, 2024 | 8.74 | 8.78 | 8.73 | 8.75 | 8.65 | 45,800 |
Feb 07, 2024 | 8.74 | 8.83 | 8.74 | 8.77 | 8.67 | 36,600 |
Feb 06, 2024 | 8.73 | 8.80 | 8.71 | 8.74 | 8.64 | 44,500 |
Feb 05, 2024 | 8.73 | 8.79 | 8.70 | 8.74 | 8.64 | 24,100 |
Feb 02, 2024 | 8.78 | 8.81 | 8.73 | 8.74 | 8.64 | 45,700 |
Feb 01, 2024 | 8.80 | 8.84 | 8.78 | 8.79 | 8.69 | 32,600 |
Jan 31, 2024 | 8.77 | 8.83 | 8.77 | 8.79 | 8.69 | 20,400 |
Jan 30, 2024 | 8.83 | 8.85 | 8.76 | 8.76 | 8.66 | 33,600 |
Jan 29, 2024 | 8.76 | 8.83 | 8.73 | 8.76 | 8.66 | 30,800 |
Jan 26, 2024 | 8.75 | 8.84 | 8.71 | 8.78 | 8.68 | 38,200 |
Jan 25, 2024 | 8.78 | 8.84 | 8.73 | 8.73 | 8.63 | 61,100 |
Jan 24, 2024 | 8.79 | 8.84 | 8.79 | 8.80 | 8.70 | 7,200 |
Jan 23, 2024 | 8.80 | 8.84 | 8.77 | 8.77 | 8.67 | 17,400 |
Jan 22, 2024 | 8.74 | 8.82 | 8.72 | 8.80 | 8.70 | 29,900 |
Jan 19, 2024 | 8.68 | 8.74 | 8.66 | 8.71 | 8.61 | 28,100 |
Jan 18, 2024 | 8.69 | 8.72 | 8.68 | 8.70 | 8.60 | 24,700 |
Jan 17, 2024 | 8.71 | 8.72 | 8.66 | 8.68 | 8.58 | 29,300 |
Jan 16, 2024 | 8.77 | 8.77 | 8.68 | 8.70 | 8.60 | 34,600 |
Jan 12, 2024 | 8.78 | 8.83 | 8.77 | 8.81 | 8.71 | 17,900 |
Jan 11, 2024 | 8.77 | 8.82 | 8.77 | 8.77 | 8.67 | 19,800 |
Jan 11, 2024 | 0.046 Dividend | |||||
Jan 10, 2024 | 8.77 | 8.83 | 8.77 | 8.83 | 8.68 | 26,300 |
Jan 09, 2024 | 8.76 | 8.81 | 8.76 | 8.81 | 8.66 | 36,800 |
Jan 08, 2024 | 8.76 | 8.81 | 8.76 | 8.80 | 8.65 | 30,500 |
Jan 05, 2024 | 8.77 | 8.82 | 8.76 | 8.77 | 8.63 | 54,900 |
Jan 04, 2024 | 8.75 | 8.84 | 8.74 | 8.79 | 8.65 | 70,000 |
Jan 03, 2024 | 8.74 | 8.79 | 8.73 | 8.76 | 8.62 | 12,600 |
Jan 02, 2024 | 8.78 | 8.79 | 8.73 | 8.79 | 8.65 | 66,200 |
Dec 29, 2023 | 8.68 | 8.75 | 8.68 | 8.72 | 8.58 | 35,000 |
Dec 28, 2023 | 8.74 | 8.76 | 8.66 | 8.74 | 8.60 | 90,300 |
Dec 27, 2023 | 8.76 | 8.78 | 8.73 | 8.75 | 8.61 | 29,400 |
Dec 26, 2023 | 8.75 | 8.80 | 8.74 | 8.75 | 8.61 | 31,800 |
Dec 22, 2023 | 8.77 | 8.79 | 8.64 | 8.73 | 8.59 | 188,500 |
Dec 21, 2023 | 8.76 | 8.84 | 8.75 | 8.76 | 8.62 | 44,400 |
Dec 20, 2023 | 8.83 | 8.91 | 8.75 | 8.75 | 8.61 | 29,600 |
Dec 19, 2023 | 8.79 | 8.93 | 8.74 | 8.91 | 8.76 | 80,500 |
Dec 18, 2023 | 8.70 | 8.93 | 8.69 | 8.74 | 8.60 | 116,300 |
Dec 15, 2023 | 8.72 | 8.73 | 8.70 | 8.72 | 8.58 | 26,500 |
Dec 14, 2023 | 8.69 | 8.74 | 8.66 | 8.74 | 8.60 | 43,900 |
Dec 13, 2023 | 8.68 | 8.72 | 8.66 | 8.67 | 8.53 | 54,200 |
Dec 12, 2023 | 8.65 | 8.72 | 8.63 | 8.70 | 8.56 | 66,600 |
Dec 11, 2023 | 8.69 | 8.70 | 8.63 | 8.66 | 8.52 | 46,700 |
Dec 08, 2023 | 8.70 | 8.73 | 8.65 | 8.70 | 8.56 | 55,500 |
Dec 08, 2023 | 0.046 Dividend | |||||
Dec 07, 2023 | 8.65 | 8.72 | 8.63 | 8.70 | 8.51 | 49,600 |
Dec 06, 2023 | 8.62 | 8.66 | 8.62 | 8.62 | 8.43 | 57,000 |
Dec 05, 2023 | 8.61 | 8.66 | 8.60 | 8.63 | 8.44 | 61,600 |
Dec 04, 2023 | 8.67 | 8.68 | 8.63 | 8.64 | 8.45 | 36,500 |
Dec 01, 2023 | 8.65 | 8.68 | 8.57 | 8.67 | 8.48 | 31,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |