Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 8.64 | 8.87 | 8.60 | 8.84 | 8.84 | 320,887 |
Apr 25, 2024 | 8.44 | 8.60 | 8.41 | 8.56 | 8.56 | 144,300 |
Apr 24, 2024 | 8.45 | 8.53 | 8.44 | 8.48 | 8.48 | 147,500 |
Apr 23, 2024 | 8.38 | 8.49 | 8.34 | 8.44 | 8.44 | 240,200 |
Apr 22, 2024 | 8.42 | 8.42 | 8.29 | 8.40 | 8.40 | 135,500 |
Apr 19, 2024 | 8.31 | 8.43 | 8.30 | 8.37 | 8.37 | 193,300 |
Apr 18, 2024 | 8.41 | 8.41 | 8.30 | 8.32 | 8.32 | 180,600 |
Apr 17, 2024 | 8.43 | 8.47 | 8.34 | 8.39 | 8.39 | 103,900 |
Apr 16, 2024 | 8.44 | 8.47 | 8.35 | 8.44 | 8.44 | 146,900 |
Apr 15, 2024 | 8.60 | 8.68 | 8.42 | 8.48 | 8.48 | 159,200 |
Apr 12, 2024 | 8.66 | 8.71 | 8.55 | 8.59 | 8.59 | 205,800 |
Apr 11, 2024 | 8.68 | 8.69 | 8.57 | 8.66 | 8.66 | 133,000 |
Apr 10, 2024 | 8.65 | 8.67 | 8.51 | 8.66 | 8.66 | 136,600 |
Apr 09, 2024 | 8.74 | 8.76 | 8.63 | 8.68 | 8.68 | 208,100 |
Apr 08, 2024 | 8.64 | 8.74 | 8.62 | 8.70 | 8.70 | 147,900 |
Apr 05, 2024 | 8.54 | 8.72 | 8.50 | 8.64 | 8.64 | 262,900 |
Apr 04, 2024 | 8.60 | 8.64 | 8.52 | 8.56 | 8.56 | 186,700 |
Apr 03, 2024 | 8.50 | 8.64 | 8.47 | 8.62 | 8.62 | 202,300 |
Apr 02, 2024 | 8.50 | 8.54 | 8.46 | 8.50 | 8.50 | 227,100 |
Apr 01, 2024 | 8.50 | 8.55 | 8.43 | 8.52 | 8.52 | 156,500 |
Mar 28, 2024 | 8.51 | 8.54 | 8.43 | 8.49 | 8.49 | 332,900 |
Mar 27, 2024 | 8.34 | 8.50 | 8.31 | 8.49 | 8.49 | 157,600 |
Mar 27, 2024 | 0.055 Dividend | |||||
Mar 26, 2024 | 8.49 | 8.49 | 8.40 | 8.42 | 8.36 | 200,200 |
Mar 25, 2024 | 8.30 | 8.46 | 8.30 | 8.44 | 8.38 | 259,600 |
Mar 22, 2024 | 8.34 | 8.39 | 8.29 | 8.32 | 8.27 | 167,300 |
Mar 21, 2024 | 8.36 | 8.38 | 8.31 | 8.33 | 8.28 | 285,300 |
Mar 20, 2024 | 8.08 | 8.36 | 8.07 | 8.32 | 8.27 | 604,600 |
Mar 19, 2024 | 8.02 | 8.09 | 8.00 | 8.08 | 8.03 | 173,200 |
Mar 18, 2024 | 8.10 | 8.10 | 7.98 | 8.04 | 7.99 | 203,100 |
Mar 15, 2024 | 7.95 | 8.06 | 7.93 | 8.05 | 8.00 | 466,100 |
Mar 14, 2024 | 7.98 | 7.99 | 7.91 | 7.95 | 7.90 | 214,800 |
Mar 13, 2024 | 7.95 | 8.03 | 7.93 | 8.00 | 7.95 | 176,000 |
Mar 12, 2024 | 8.00 | 8.00 | 7.87 | 7.94 | 7.89 | 283,600 |
Mar 11, 2024 | 7.90 | 7.97 | 7.84 | 7.97 | 7.92 | 249,900 |
Mar 08, 2024 | 8.02 | 8.05 | 7.88 | 7.91 | 7.86 | 304,100 |
Mar 07, 2024 | 7.91 | 8.05 | 7.91 | 8.02 | 7.97 | 340,800 |
Mar 06, 2024 | 7.83 | 7.89 | 7.78 | 7.84 | 7.79 | 615,200 |
Mar 05, 2024 | 8.04 | 8.04 | 7.77 | 7.80 | 7.75 | 1,216,600 |
Mar 04, 2024 | 8.10 | 8.10 | 7.98 | 7.99 | 7.94 | 597,900 |
Mar 01, 2024 | 8.07 | 8.14 | 8.03 | 8.09 | 8.04 | 606,000 |
Feb 29, 2024 | 8.18 | 8.20 | 8.02 | 8.08 | 8.03 | 314,900 |
Feb 28, 2024 | 8.19 | 8.20 | 8.12 | 8.16 | 8.11 | 184,200 |
Feb 28, 2024 | 0.055 Dividend | |||||
Feb 27, 2024 | 8.22 | 8.27 | 8.12 | 8.19 | 8.08 | 340,400 |
Feb 26, 2024 | 8.15 | 8.27 | 8.11 | 8.22 | 8.11 | 380,300 |
Feb 23, 2024 | 8.25 | 8.25 | 8.12 | 8.14 | 8.03 | 1,159,100 |
Feb 22, 2024 | 8.42 | 8.42 | 8.17 | 8.22 | 8.11 | 757,300 |
Feb 21, 2024 | 8.60 | 8.67 | 8.27 | 8.33 | 8.22 | 1,094,300 |
Feb 20, 2024 | 8.79 | 8.79 | 8.69 | 8.74 | 8.62 | 187,900 |
Feb 16, 2024 | 8.76 | 8.84 | 8.76 | 8.79 | 8.67 | 110,600 |
Feb 15, 2024 | 8.72 | 8.81 | 8.72 | 8.77 | 8.65 | 132,000 |
Feb 14, 2024 | 8.71 | 8.78 | 8.65 | 8.65 | 8.54 | 274,000 |
Feb 13, 2024 | 8.82 | 8.82 | 8.65 | 8.71 | 8.59 | 227,900 |
Feb 12, 2024 | 8.84 | 8.90 | 8.82 | 8.82 | 8.70 | 94,900 |
Feb 09, 2024 | 8.82 | 8.87 | 8.77 | 8.80 | 8.68 | 198,400 |
Feb 08, 2024 | 8.96 | 8.97 | 8.84 | 8.86 | 8.74 | 154,700 |
Feb 07, 2024 | 8.90 | 8.99 | 8.85 | 8.95 | 8.83 | 234,200 |
Feb 06, 2024 | 8.84 | 8.91 | 8.81 | 8.89 | 8.77 | 349,500 |
Feb 05, 2024 | 8.86 | 8.91 | 8.76 | 8.81 | 8.69 | 217,700 |
Feb 02, 2024 | 8.99 | 8.99 | 8.88 | 8.91 | 8.79 | 165,500 |
Feb 01, 2024 | 8.98 | 9.02 | 8.87 | 9.00 | 8.88 | 342,900 |
Jan 31, 2024 | 9.00 | 9.00 | 8.84 | 8.89 | 8.77 | 353,500 |
Jan 30, 2024 | 9.13 | 9.13 | 8.93 | 9.00 | 8.88 | 227,100 |
Jan 30, 2024 | 0.055 Dividend | |||||
Jan 29, 2024 | 9.15 | 9.15 | 9.03 | 9.12 | 8.95 | 148,000 |
Jan 26, 2024 | 9.14 | 9.18 | 9.07 | 9.13 | 8.96 | 131,200 |
Jan 25, 2024 | 9.12 | 9.15 | 9.05 | 9.11 | 8.94 | 279,900 |
Jan 24, 2024 | 9.20 | 9.23 | 9.09 | 9.12 | 8.95 | 252,400 |
Jan 23, 2024 | 9.00 | 9.09 | 8.94 | 9.08 | 8.91 | 290,300 |
Jan 22, 2024 | 9.02 | 9.03 | 8.93 | 8.97 | 8.80 | 207,000 |
Jan 19, 2024 | 8.85 | 8.99 | 8.78 | 8.98 | 8.81 | 304,000 |
Jan 18, 2024 | 8.80 | 8.84 | 8.65 | 8.84 | 8.67 | 273,400 |
Jan 17, 2024 | 8.88 | 8.88 | 8.70 | 8.81 | 8.64 | 560,600 |
Jan 16, 2024 | 9.08 | 9.08 | 8.82 | 8.95 | 8.78 | 586,300 |
Jan 15, 2024 | 8.70 | 9.09 | 8.61 | 9.07 | 8.90 | 684,100 |
Jan 12, 2024 | 8.49 | 8.59 | 8.47 | 8.55 | 8.39 | 200,100 |
Jan 11, 2024 | 8.55 | 8.55 | 8.34 | 8.49 | 8.33 | 191,700 |
Jan 10, 2024 | 8.50 | 8.56 | 8.47 | 8.53 | 8.37 | 138,800 |
Jan 09, 2024 | 8.62 | 8.62 | 8.45 | 8.47 | 8.31 | 183,400 |
Jan 08, 2024 | 8.53 | 8.63 | 8.49 | 8.62 | 8.45 | 220,500 |
Jan 05, 2024 | 8.50 | 8.58 | 8.46 | 8.53 | 8.37 | 188,400 |
Jan 04, 2024 | 8.50 | 8.55 | 8.47 | 8.48 | 8.32 | 98,300 |
Jan 03, 2024 | 8.50 | 8.50 | 8.37 | 8.50 | 8.34 | 156,600 |
Jan 02, 2024 | 8.54 | 8.57 | 8.44 | 8.51 | 8.35 | 222,900 |
Dec 29, 2023 | 8.50 | 8.56 | 8.44 | 8.52 | 8.36 | 141,600 |
Dec 28, 2023 | 8.55 | 8.55 | 8.45 | 8.49 | 8.33 | 176,200 |
Dec 28, 2023 | 0.05 Dividend | |||||
Dec 27, 2023 | 8.50 | 8.60 | 8.50 | 8.56 | 8.35 | 215,200 |
Dec 22, 2023 | 8.33 | 8.46 | 8.32 | 8.45 | 8.24 | 253,800 |
Dec 21, 2023 | 8.25 | 8.39 | 8.22 | 8.33 | 8.12 | 343,400 |
Dec 20, 2023 | 8.46 | 8.53 | 8.23 | 8.24 | 8.03 | 380,600 |
Dec 19, 2023 | 8.57 | 8.57 | 8.37 | 8.49 | 8.28 | 374,100 |
Dec 18, 2023 | 8.55 | 8.64 | 8.46 | 8.46 | 8.25 | 198,300 |
Dec 15, 2023 | 8.74 | 8.74 | 8.47 | 8.58 | 8.37 | 220,400 |
Dec 14, 2023 | 8.70 | 8.82 | 8.67 | 8.67 | 8.45 | 192,300 |
Dec 13, 2023 | 8.50 | 8.64 | 8.44 | 8.64 | 8.43 | 171,900 |
Dec 12, 2023 | 8.51 | 8.51 | 8.39 | 8.48 | 8.27 | 152,100 |
Dec 11, 2023 | 8.47 | 8.57 | 8.40 | 8.50 | 8.29 | 138,000 |
Dec 08, 2023 | 8.45 | 8.55 | 8.37 | 8.52 | 8.31 | 198,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |