Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 8.79 | 8.87 | 8.77 | 8.85 | 8.85 | 549,973 |
May 07, 2024 | 8.75 | 8.81 | 8.70 | 8.80 | 8.80 | 474,600 |
May 06, 2024 | 8.74 | 8.77 | 8.68 | 8.73 | 8.73 | 630,500 |
May 03, 2024 | 8.75 | 8.78 | 8.69 | 8.73 | 8.73 | 524,200 |
May 02, 2024 | 8.72 | 8.75 | 8.67 | 8.70 | 8.70 | 676,500 |
May 01, 2024 | 8.72 | 8.77 | 8.71 | 8.72 | 8.72 | 523,600 |
Apr 30, 2024 | 8.75 | 8.76 | 8.70 | 8.71 | 8.71 | 437,300 |
Apr 29, 2024 | 8.80 | 8.84 | 8.75 | 8.77 | 8.77 | 488,300 |
Apr 29, 2024 | 0.065 Dividend | |||||
Apr 26, 2024 | 8.87 | 8.88 | 8.82 | 8.84 | 8.77 | 436,400 |
Apr 25, 2024 | 8.78 | 8.86 | 8.73 | 8.84 | 8.77 | 561,800 |
Apr 24, 2024 | 8.81 | 8.84 | 8.76 | 8.83 | 8.77 | 585,200 |
Apr 23, 2024 | 8.84 | 8.93 | 8.80 | 8.83 | 8.77 | 646,600 |
Apr 22, 2024 | 8.82 | 8.89 | 8.79 | 8.82 | 8.76 | 478,500 |
Apr 19, 2024 | 8.78 | 8.84 | 8.78 | 8.80 | 8.74 | 347,200 |
Apr 18, 2024 | 8.73 | 8.78 | 8.72 | 8.77 | 8.71 | 394,200 |
Apr 17, 2024 | 8.71 | 8.79 | 8.71 | 8.72 | 8.66 | 422,400 |
Apr 16, 2024 | 8.76 | 8.78 | 8.68 | 8.70 | 8.64 | 646,300 |
Apr 15, 2024 | 8.86 | 8.89 | 8.74 | 8.78 | 8.72 | 742,700 |
Apr 12, 2024 | 8.97 | 8.99 | 8.84 | 8.86 | 8.79 | 410,000 |
Apr 11, 2024 | 9.00 | 9.01 | 8.95 | 8.95 | 8.88 | 553,600 |
Apr 10, 2024 | 8.97 | 9.04 | 8.95 | 8.98 | 8.91 | 1,070,100 |
Apr 09, 2024 | 9.00 | 9.01 | 8.95 | 8.99 | 8.92 | 508,400 |
Apr 08, 2024 | 8.98 | 9.01 | 8.96 | 8.98 | 8.91 | 338,600 |
Apr 05, 2024 | 9.02 | 9.04 | 8.95 | 8.97 | 8.90 | 418,600 |
Apr 04, 2024 | 9.00 | 9.06 | 8.96 | 8.99 | 8.92 | 540,400 |
Apr 03, 2024 | 9.00 | 9.03 | 8.97 | 8.99 | 8.92 | 430,400 |
Apr 02, 2024 | 9.00 | 9.06 | 8.97 | 8.98 | 8.91 | 579,800 |
Apr 01, 2024 | 9.06 | 9.07 | 8.98 | 9.03 | 8.96 | 670,900 |
Mar 28, 2024 | 9.10 | 9.12 | 9.06 | 9.07 | 9.00 | 551,700 |
Mar 27, 2024 | 9.05 | 9.10 | 9.05 | 9.08 | 9.01 | 556,600 |
Mar 27, 2024 | 0.065 Dividend | |||||
Mar 26, 2024 | 9.07 | 9.10 | 9.03 | 9.08 | 8.95 | 663,300 |
Mar 25, 2024 | 9.02 | 9.08 | 9.02 | 9.04 | 8.91 | 606,900 |
Mar 22, 2024 | 9.03 | 9.07 | 9.01 | 9.02 | 8.89 | 444,400 |
Mar 21, 2024 | 9.04 | 9.09 | 9.01 | 9.04 | 8.91 | 499,000 |
Mar 20, 2024 | 8.99 | 9.03 | 8.96 | 9.03 | 8.90 | 666,600 |
Mar 19, 2024 | 9.02 | 9.05 | 8.96 | 9.04 | 8.91 | 492,600 |
Mar 18, 2024 | 9.00 | 9.04 | 8.98 | 9.02 | 8.89 | 534,300 |
Mar 15, 2024 | 8.90 | 9.00 | 8.90 | 8.98 | 8.85 | 385,700 |
Mar 14, 2024 | 8.92 | 8.96 | 8.87 | 8.91 | 8.78 | 629,700 |
Mar 13, 2024 | 8.97 | 9.02 | 8.91 | 8.92 | 8.79 | 486,900 |
Mar 12, 2024 | 9.08 | 9.08 | 8.92 | 8.97 | 8.84 | 616,600 |
Mar 11, 2024 | 8.90 | 9.10 | 8.87 | 9.09 | 8.96 | 1,480,000 |
Mar 08, 2024 | 8.83 | 8.87 | 8.80 | 8.87 | 8.74 | 544,900 |
Mar 07, 2024 | 8.84 | 8.88 | 8.78 | 8.81 | 8.68 | 571,000 |
Mar 06, 2024 | 8.82 | 8.84 | 8.72 | 8.78 | 8.65 | 1,039,900 |
Mar 05, 2024 | 8.83 | 8.91 | 8.77 | 8.78 | 8.65 | 685,100 |
Mar 04, 2024 | 8.82 | 8.85 | 8.80 | 8.85 | 8.72 | 594,900 |
Mar 01, 2024 | 8.87 | 8.87 | 8.80 | 8.83 | 8.70 | 337,100 |
Feb 29, 2024 | 8.85 | 8.89 | 8.83 | 8.84 | 8.71 | 575,100 |
Feb 28, 2024 | 8.80 | 8.86 | 8.80 | 8.84 | 8.71 | 547,200 |
Feb 28, 2024 | 0.065 Dividend | |||||
Feb 27, 2024 | 8.84 | 8.88 | 8.83 | 8.87 | 8.68 | 541,100 |
Feb 26, 2024 | 8.87 | 8.90 | 8.82 | 8.82 | 8.63 | 704,200 |
Feb 23, 2024 | 8.83 | 8.92 | 8.82 | 8.87 | 8.68 | 465,600 |
Feb 22, 2024 | 8.91 | 8.91 | 8.79 | 8.82 | 8.63 | 777,600 |
Feb 21, 2024 | 8.80 | 8.94 | 8.80 | 8.92 | 8.73 | 406,900 |
Feb 20, 2024 | 8.75 | 8.83 | 8.74 | 8.77 | 8.58 | 474,700 |
Feb 16, 2024 | 8.66 | 8.79 | 8.65 | 8.75 | 8.56 | 460,800 |
Feb 15, 2024 | 8.70 | 8.75 | 8.68 | 8.72 | 8.53 | 483,900 |
Feb 14, 2024 | 8.66 | 8.69 | 8.62 | 8.66 | 8.47 | 525,000 |
Feb 13, 2024 | 8.67 | 8.72 | 8.61 | 8.65 | 8.46 | 941,400 |
Feb 12, 2024 | 8.65 | 8.74 | 8.65 | 8.72 | 8.53 | 577,800 |
Feb 09, 2024 | 8.66 | 8.70 | 8.60 | 8.65 | 8.46 | 817,600 |
Feb 08, 2024 | 8.74 | 8.76 | 8.63 | 8.67 | 8.48 | 583,000 |
Feb 07, 2024 | 8.78 | 8.79 | 8.72 | 8.73 | 8.54 | 507,000 |
Feb 06, 2024 | 8.69 | 8.79 | 8.64 | 8.75 | 8.56 | 478,900 |
Feb 05, 2024 | 8.93 | 8.93 | 8.71 | 8.72 | 8.53 | 577,600 |
Feb 02, 2024 | 9.03 | 9.05 | 8.92 | 8.92 | 8.73 | 723,200 |
Feb 01, 2024 | 8.96 | 9.09 | 8.93 | 9.06 | 8.86 | 504,900 |
Jan 31, 2024 | 8.92 | 8.98 | 8.87 | 8.91 | 8.72 | 589,200 |
Jan 30, 2024 | 8.93 | 9.05 | 8.90 | 8.90 | 8.71 | 669,000 |
Jan 30, 2024 | 0.065 Dividend | |||||
Jan 29, 2024 | 8.84 | 9.06 | 8.83 | 9.05 | 8.79 | 964,700 |
Jan 26, 2024 | 8.74 | 8.87 | 8.73 | 8.84 | 8.59 | 874,900 |
Jan 25, 2024 | 8.59 | 8.73 | 8.59 | 8.73 | 8.48 | 666,700 |
Jan 24, 2024 | 8.61 | 8.63 | 8.54 | 8.56 | 8.31 | 1,160,500 |
Jan 23, 2024 | 8.54 | 8.60 | 8.54 | 8.57 | 8.32 | 611,000 |
Jan 22, 2024 | 8.57 | 8.63 | 8.51 | 8.58 | 8.33 | 797,500 |
Jan 19, 2024 | 8.59 | 8.66 | 8.47 | 8.54 | 8.29 | 941,100 |
Jan 18, 2024 | 8.65 | 8.68 | 8.54 | 8.61 | 8.36 | 518,000 |
Jan 17, 2024 | 8.71 | 8.76 | 8.57 | 8.63 | 8.38 | 910,900 |
Jan 16, 2024 | 8.80 | 8.84 | 8.75 | 8.79 | 8.54 | 544,600 |
Jan 12, 2024 | 8.82 | 8.93 | 8.78 | 8.85 | 8.60 | 562,200 |
Jan 11, 2024 | 8.99 | 9.00 | 8.74 | 8.85 | 8.60 | 1,022,300 |
Jan 10, 2024 | 8.92 | 9.00 | 8.91 | 8.96 | 8.70 | 637,300 |
Jan 09, 2024 | 8.89 | 8.92 | 8.83 | 8.92 | 8.66 | 659,700 |
Jan 08, 2024 | 8.82 | 8.92 | 8.82 | 8.90 | 8.64 | 621,200 |
Jan 05, 2024 | 8.73 | 8.86 | 8.72 | 8.84 | 8.59 | 761,000 |
Jan 04, 2024 | 8.69 | 8.80 | 8.67 | 8.74 | 8.49 | 756,800 |
Jan 03, 2024 | 8.61 | 8.76 | 8.58 | 8.69 | 8.44 | 593,600 |
Jan 02, 2024 | 8.46 | 8.73 | 8.44 | 8.65 | 8.40 | 1,011,600 |
Dec 29, 2023 | 8.44 | 8.57 | 8.34 | 8.48 | 8.24 | 1,901,500 |
Dec 28, 2023 | 8.50 | 8.62 | 8.42 | 8.48 | 8.24 | 1,587,500 |
Dec 28, 2023 | 0.065 Dividend | |||||
Dec 27, 2023 | 8.75 | 8.75 | 8.59 | 8.61 | 8.30 | 1,153,200 |
Dec 26, 2023 | 8.53 | 8.73 | 8.52 | 8.70 | 8.39 | 1,040,100 |
Dec 22, 2023 | 8.49 | 8.59 | 8.42 | 8.51 | 8.20 | 932,700 |
Dec 21, 2023 | 8.35 | 8.49 | 8.28 | 8.42 | 8.12 | 1,256,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |