Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 9.00 | 9.08 | 9.00 | 9.08 | 9.08 | 6,300 |
May 08, 2024 | 8.92 | 8.98 | 8.92 | 8.98 | 8.98 | 11,400 |
May 07, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 11,600 |
May 06, 2024 | 8.89 | 8.91 | 8.89 | 8.91 | 8.91 | 7,100 |
May 03, 2024 | 8.83 | 8.83 | 8.82 | 8.82 | 8.82 | 2,300 |
May 02, 2024 | 8.73 | 8.78 | 8.73 | 8.78 | 8.78 | 3,700 |
May 01, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1,500 |
Apr 30, 2024 | 8.73 | 8.73 | 8.72 | 8.72 | 8.72 | 2,500 |
Apr 29, 2024 | 8.77 | 8.77 | 8.76 | 8.77 | 8.77 | 9,000 |
Apr 29, 2024 | 0.058 Dividend | |||||
Apr 26, 2024 | 8.80 | 8.80 | 8.77 | 8.79 | 8.73 | 2,900 |
Apr 25, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.69 | 200 |
Apr 24, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.74 | 300 |
Apr 23, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.73 | 400 |
Apr 22, 2024 | 8.75 | 8.76 | 8.75 | 8.75 | 8.69 | 18,600 |
Apr 19, 2024 | 8.64 | 8.71 | 8.64 | 8.70 | 8.64 | 7,600 |
Apr 18, 2024 | 8.64 | 8.64 | 8.61 | 8.63 | 8.57 | 11,000 |
Apr 17, 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.55 | 300 |
Apr 16, 2024 | 8.62 | 8.62 | 8.60 | 8.60 | 8.54 | 12,500 |
Apr 15, 2024 | 8.72 | 8.72 | 8.69 | 8.69 | 8.63 | 1,000 |
Apr 12, 2024 | 8.77 | 8.82 | 8.70 | 8.70 | 8.64 | 4,600 |
Apr 11, 2024 | 8.85 | 8.85 | 8.80 | 8.81 | 8.75 | 3,500 |
Apr 10, 2024 | 8.86 | 8.86 | 8.83 | 8.83 | 8.77 | 700 |
Apr 09, 2024 | 8.93 | 8.93 | 8.91 | 8.91 | 8.85 | 300 |
Apr 08, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.83 | - |
Apr 05, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.79 | 600 |
Apr 04, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.82 | - |
Apr 03, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.82 | 500 |
Apr 02, 2024 | 8.88 | 8.88 | 8.86 | 8.87 | 8.81 | 3,700 |
Apr 01, 2024 | 8.90 | 8.90 | 8.88 | 8.90 | 8.84 | 4,500 |
Mar 28, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.86 | 400 |
Mar 27, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.79 | 4,200 |
Mar 27, 2024 | 0.058 Dividend | |||||
Mar 26, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.79 | 100 |
Mar 25, 2024 | 8.92 | 8.92 | 8.89 | 8.89 | 8.77 | 1,600 |
Mar 22, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.76 | 400 |
Mar 21, 2024 | 8.91 | 8.95 | 8.91 | 8.94 | 8.82 | 8,600 |
Mar 20, 2024 | 8.87 | 8.87 | 8.86 | 8.86 | 8.74 | 15,900 |
Mar 19, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.75 | 6,100 |
Mar 18, 2024 | 8.85 | 8.85 | 8.82 | 8.84 | 8.72 | 13,000 |
Mar 15, 2024 | 8.83 | 8.87 | 8.83 | 8.87 | 8.75 | 22,100 |
Mar 14, 2024 | 8.82 | 8.83 | 8.80 | 8.80 | 8.69 | 22,200 |
Mar 13, 2024 | 8.89 | 8.90 | 8.88 | 8.89 | 8.77 | 11,700 |
Mar 12, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.73 | 5,600 |
Mar 11, 2024 | 8.81 | 8.84 | 8.81 | 8.84 | 8.72 | 1,000 |
Mar 08, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.73 | 200 |
Mar 07, 2024 | 8.85 | 8.87 | 8.85 | 8.87 | 8.75 | 11,900 |
Mar 06, 2024 | 8.82 | 8.82 | 8.79 | 8.80 | 8.69 | 2,100 |
Mar 05, 2024 | 8.78 | 8.79 | 8.75 | 8.76 | 8.65 | 4,800 |
Mar 04, 2024 | 8.77 | 8.77 | 8.74 | 8.75 | 8.64 | 3,400 |
Mar 01, 2024 | 8.76 | 8.77 | 8.75 | 8.77 | 8.66 | 8,900 |
Feb 29, 2024 | 8.73 | 8.73 | 8.72 | 8.72 | 8.61 | 4,300 |
Feb 28, 2024 | 8.71 | 8.71 | 8.68 | 8.68 | 8.57 | 3,600 |
Feb 28, 2024 | 0.058 Dividend | |||||
Feb 27, 2024 | 8.74 | 8.74 | 8.72 | 8.73 | 8.56 | 12,100 |
Feb 26, 2024 | 8.79 | 8.79 | 8.73 | 8.73 | 8.56 | 10,800 |
Feb 23, 2024 | 8.82 | 8.82 | 8.80 | 8.80 | 8.63 | 1,100 |
Feb 22, 2024 | 8.80 | 8.80 | 8.76 | 8.76 | 8.59 | 12,000 |
Feb 21, 2024 | 8.75 | 8.75 | 8.74 | 8.74 | 8.57 | 1,900 |
Feb 20, 2024 | 8.71 | 8.73 | 8.71 | 8.73 | 8.56 | 10,500 |
Feb 16, 2024 | 8.70 | 8.74 | 8.70 | 8.73 | 8.56 | 1,400 |
Feb 15, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.52 | 200 |
Feb 14, 2024 | 8.55 | 8.57 | 8.55 | 8.56 | 8.39 | 10,600 |
Feb 13, 2024 | 8.52 | 8.52 | 8.48 | 8.48 | 8.31 | 13,800 |
Feb 12, 2024 | 8.62 | 8.65 | 8.61 | 8.64 | 8.47 | 36,500 |
Feb 09, 2024 | 8.60 | 8.60 | 8.58 | 8.58 | 8.41 | 800 |
Feb 08, 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.45 | - |
Feb 07, 2024 | 8.70 | 8.70 | 8.62 | 8.63 | 8.46 | 4,200 |
Feb 06, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.50 | 100 |
Feb 05, 2024 | 8.62 | 8.64 | 8.62 | 8.64 | 8.47 | 800 |
Feb 02, 2024 | 8.68 | 8.72 | 8.68 | 8.72 | 8.55 | 4,200 |
Feb 01, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.59 | 900 |
Jan 31, 2024 | 8.78 | 8.78 | 8.75 | 8.75 | 8.58 | 12,900 |
Jan 30, 2024 | 8.78 | 8.81 | 8.78 | 8.81 | 8.63 | 1,600 |
Jan 30, 2024 | 0.058 Dividend | |||||
Jan 29, 2024 | 8.83 | 8.84 | 8.82 | 8.84 | 8.61 | 24,200 |
Jan 26, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.61 | 500 |
Jan 25, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.58 | - |
Jan 24, 2024 | 8.84 | 8.84 | 8.83 | 8.83 | 8.60 | 1,100 |
Jan 23, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.53 | - |
Jan 22, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.50 | 18,200 |
Jan 19, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.48 | - |
Jan 18, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.47 | - |
Jan 17, 2024 | 8.70 | 8.70 | 8.68 | 8.68 | 8.45 | 1,200 |
Jan 16, 2024 | 8.75 | 8.77 | 8.75 | 8.77 | 8.54 | 700 |
Jan 15, 2024 | 8.79 | 8.81 | 8.79 | 8.81 | 8.58 | 100 |
Jan 12, 2024 | 8.80 | 8.80 | 8.79 | 8.79 | 8.56 | 1,800 |
Jan 11, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.59 | 2,000 |
Jan 10, 2024 | 8.84 | 8.85 | 8.84 | 8.85 | 8.62 | 1,300 |
Jan 09, 2024 | 8.84 | 8.85 | 8.84 | 8.85 | 8.62 | 700 |
Jan 08, 2024 | 8.85 | 8.88 | 8.85 | 8.88 | 8.65 | 1,100 |
Jan 05, 2024 | 8.84 | 8.86 | 8.84 | 8.86 | 8.63 | 1,500 |
Jan 04, 2024 | 8.81 | 8.86 | 8.81 | 8.82 | 8.59 | 2,200 |
Jan 03, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.59 | 100 |
Jan 02, 2024 | 8.82 | 8.82 | 8.81 | 8.81 | 8.58 | 3,700 |
Dec 29, 2023 | 8.77 | 8.77 | 8.74 | 8.74 | 8.51 | 3,200 |
Dec 28, 2023 | 8.80 | 8.80 | 8.76 | 8.76 | 8.53 | 400 |
Dec 28, 2023 | 0.058 Dividend | |||||
Dec 27, 2023 | 8.75 | 8.83 | 8.75 | 8.83 | 8.54 | 700 |
Dec 22, 2023 | 8.78 | 8.80 | 8.78 | 8.78 | 8.50 | 3,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |