Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 8.55 | 8.83 | 8.52 | 8.56 | 8.56 | 48,600 |
Apr 30, 2024 | 8.48 | 8.53 | 8.48 | 8.53 | 8.53 | 23,400 |
Apr 29, 2024 | 8.53 | 8.53 | 8.48 | 8.50 | 8.50 | 16,900 |
Apr 29, 2024 | 0.032 Dividend | |||||
Apr 26, 2024 | 8.48 | 8.54 | 8.48 | 8.52 | 8.49 | 29,500 |
Apr 25, 2024 | 8.44 | 8.52 | 8.44 | 8.50 | 8.47 | 36,500 |
Apr 24, 2024 | 8.44 | 8.51 | 8.44 | 8.49 | 8.46 | 53,000 |
Apr 23, 2024 | 8.40 | 8.45 | 8.40 | 8.43 | 8.40 | 25,300 |
Apr 22, 2024 | 8.45 | 8.46 | 8.40 | 8.40 | 8.37 | 39,100 |
Apr 19, 2024 | 8.40 | 8.46 | 8.40 | 8.44 | 8.41 | 35,100 |
Apr 18, 2024 | 8.41 | 8.49 | 8.41 | 8.45 | 8.42 | 42,000 |
Apr 17, 2024 | 8.46 | 8.48 | 8.46 | 8.47 | 8.44 | 54,400 |
Apr 16, 2024 | 8.34 | 8.50 | 8.34 | 8.49 | 8.46 | 60,600 |
Apr 15, 2024 | 8.43 | 8.45 | 8.37 | 8.37 | 8.34 | 93,600 |
Apr 12, 2024 | 8.48 | 8.50 | 8.44 | 8.44 | 8.41 | 33,600 |
Apr 11, 2024 | 8.48 | 8.50 | 8.46 | 8.50 | 8.47 | 22,700 |
Apr 10, 2024 | 8.47 | 8.48 | 8.44 | 8.46 | 8.43 | 25,900 |
Apr 09, 2024 | 8.45 | 8.47 | 8.45 | 8.47 | 8.44 | 13,400 |
Apr 08, 2024 | 8.47 | 8.47 | 8.43 | 8.46 | 8.43 | 20,900 |
Apr 05, 2024 | 8.44 | 8.44 | 8.43 | 8.44 | 8.41 | 28,500 |
Apr 04, 2024 | 8.38 | 8.45 | 8.38 | 8.44 | 8.41 | 26,100 |
Apr 03, 2024 | 8.45 | 8.45 | 8.41 | 8.43 | 8.40 | 9,400 |
Apr 02, 2024 | 8.37 | 8.44 | 8.37 | 8.43 | 8.40 | 12,400 |
Apr 01, 2024 | 8.37 | 8.44 | 8.37 | 8.40 | 8.37 | 38,100 |
Mar 28, 2024 | 8.44 | 8.44 | 8.42 | 8.42 | 8.39 | 10,000 |
Mar 27, 2024 | 8.38 | 8.44 | 8.38 | 8.41 | 8.38 | 20,800 |
Mar 27, 2024 | 0.034 Dividend | |||||
Mar 26, 2024 | 8.40 | 8.42 | 8.39 | 8.41 | 8.34 | 15,900 |
Mar 25, 2024 | 8.41 | 8.42 | 8.39 | 8.42 | 8.35 | 26,600 |
Mar 22, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.33 | 9,500 |
Mar 21, 2024 | 8.40 | 8.41 | 8.38 | 8.39 | 8.32 | 50,200 |
Mar 20, 2024 | 8.33 | 8.39 | 8.33 | 8.39 | 8.32 | 39,300 |
Mar 19, 2024 | 8.30 | 8.36 | 8.30 | 8.36 | 8.29 | 28,600 |
Mar 18, 2024 | 8.32 | 8.32 | 8.30 | 8.30 | 8.24 | 16,200 |
Mar 15, 2024 | 8.26 | 8.33 | 8.26 | 8.32 | 8.26 | 14,700 |
Mar 14, 2024 | 8.29 | 8.34 | 8.28 | 8.28 | 8.22 | 22,600 |
Mar 13, 2024 | 8.30 | 8.32 | 8.30 | 8.31 | 8.25 | 9,200 |
Mar 12, 2024 | 8.25 | 8.30 | 8.24 | 8.29 | 8.23 | 27,600 |
Mar 11, 2024 | 8.25 | 8.29 | 8.24 | 8.27 | 8.21 | 21,800 |
Mar 08, 2024 | 8.28 | 8.28 | 8.24 | 8.26 | 8.20 | 33,800 |
Mar 07, 2024 | 8.23 | 8.26 | 8.23 | 8.25 | 8.19 | 35,700 |
Mar 06, 2024 | 8.22 | 8.24 | 8.21 | 8.23 | 8.17 | 13,000 |
Mar 05, 2024 | 8.24 | 8.24 | 8.22 | 8.22 | 8.16 | 18,800 |
Mar 04, 2024 | 8.16 | 8.22 | 8.16 | 8.21 | 8.15 | 20,200 |
Mar 01, 2024 | 8.15 | 8.22 | 8.15 | 8.22 | 8.16 | 94,100 |
Feb 29, 2024 | 8.04 | 8.19 | 8.04 | 8.19 | 8.13 | 72,600 |
Feb 28, 2024 | 8.10 | 8.14 | 8.05 | 8.08 | 8.02 | 22,000 |
Feb 28, 2024 | 0.034 Dividend | |||||
Feb 27, 2024 | 8.04 | 8.11 | 8.04 | 8.10 | 8.00 | 30,500 |
Feb 26, 2024 | 8.05 | 8.15 | 8.05 | 8.11 | 8.01 | 19,200 |
Feb 23, 2024 | 8.08 | 8.11 | 8.08 | 8.09 | 7.99 | 24,900 |
Feb 22, 2024 | 8.08 | 8.12 | 8.08 | 8.11 | 8.01 | 16,500 |
Feb 21, 2024 | 8.13 | 8.13 | 8.10 | 8.12 | 8.02 | 34,300 |
Feb 20, 2024 | 8.09 | 8.15 | 8.09 | 8.11 | 8.01 | 33,100 |
Feb 16, 2024 | 8.09 | 8.12 | 8.09 | 8.11 | 8.01 | 11,900 |
Feb 15, 2024 | 8.07 | 8.12 | 8.07 | 8.11 | 8.01 | 26,200 |
Feb 14, 2024 | 8.04 | 8.11 | 8.01 | 8.11 | 8.01 | 30,500 |
Feb 13, 2024 | 8.09 | 8.09 | 8.05 | 8.08 | 7.98 | 37,400 |
Feb 12, 2024 | 8.04 | 8.10 | 8.04 | 8.10 | 8.00 | 57,500 |
Feb 09, 2024 | 8.14 | 8.14 | 8.06 | 8.09 | 7.99 | 28,600 |
Feb 08, 2024 | 8.09 | 8.15 | 8.06 | 8.06 | 7.96 | 80,700 |
Feb 07, 2024 | 8.08 | 8.13 | 8.08 | 8.11 | 8.01 | 60,500 |
Feb 06, 2024 | 8.07 | 8.13 | 8.07 | 8.09 | 7.99 | 70,200 |
Feb 05, 2024 | 8.16 | 8.16 | 8.11 | 8.11 | 8.01 | 42,700 |
Feb 02, 2024 | 8.12 | 8.15 | 8.10 | 8.13 | 8.03 | 35,100 |
Feb 01, 2024 | 8.09 | 8.17 | 8.09 | 8.17 | 8.07 | 31,600 |
Jan 31, 2024 | 8.07 | 8.12 | 8.07 | 8.12 | 8.02 | 19,200 |
Jan 30, 2024 | 8.10 | 8.11 | 8.09 | 8.10 | 8.00 | 10,600 |
Jan 30, 2024 | 0.034 Dividend | |||||
Jan 29, 2024 | 8.09 | 8.13 | 8.09 | 8.10 | 7.97 | 25,800 |
Jan 26, 2024 | 8.11 | 8.12 | 8.07 | 8.12 | 7.99 | 25,500 |
Jan 25, 2024 | 8.07 | 8.11 | 8.07 | 8.08 | 7.95 | 36,400 |
Jan 24, 2024 | 8.01 | 8.09 | 8.01 | 8.09 | 7.96 | 32,000 |
Jan 23, 2024 | 8.06 | 8.07 | 8.04 | 8.06 | 7.93 | 38,700 |
Jan 22, 2024 | 7.98 | 8.03 | 7.98 | 8.02 | 7.89 | 18,600 |
Jan 19, 2024 | 7.95 | 8.03 | 7.95 | 7.99 | 7.86 | 60,900 |
Jan 18, 2024 | 7.93 | 7.98 | 7.92 | 7.97 | 7.84 | 45,500 |
Jan 17, 2024 | 7.89 | 7.95 | 7.89 | 7.93 | 7.80 | 37,400 |
Jan 16, 2024 | 7.81 | 7.94 | 7.81 | 7.93 | 7.80 | 78,600 |
Jan 15, 2024 | 7.88 | 7.91 | 7.84 | 7.89 | 7.76 | 62,500 |
Jan 12, 2024 | 7.79 | 7.88 | 7.79 | 7.85 | 7.72 | 22,500 |
Jan 11, 2024 | 7.81 | 7.83 | 7.81 | 7.81 | 7.68 | 39,800 |
Jan 10, 2024 | 7.78 | 7.84 | 7.78 | 7.82 | 7.69 | 31,500 |
Jan 09, 2024 | 7.75 | 7.81 | 7.75 | 7.80 | 7.67 | 27,400 |
Jan 08, 2024 | 7.78 | 7.80 | 7.75 | 7.78 | 7.65 | 22,000 |
Jan 05, 2024 | 7.69 | 7.76 | 7.69 | 7.76 | 7.64 | 32,600 |
Jan 04, 2024 | 7.70 | 7.71 | 7.67 | 7.71 | 7.59 | 30,800 |
Jan 03, 2024 | 7.58 | 7.68 | 7.58 | 7.67 | 7.55 | 47,800 |
Jan 02, 2024 | 7.59 | 7.62 | 7.57 | 7.62 | 7.50 | 12,100 |
Dec 29, 2023 | 7.56 | 7.64 | 7.55 | 7.61 | 7.49 | 22,000 |
Dec 28, 2023 | 7.55 | 7.57 | 7.50 | 7.56 | 7.44 | 48,800 |
Dec 28, 2023 | 0.034 Dividend | |||||
Dec 27, 2023 | 7.56 | 7.60 | 7.54 | 7.54 | 7.39 | 76,200 |
Dec 22, 2023 | 7.53 | 7.60 | 7.53 | 7.59 | 7.43 | 45,000 |
Dec 21, 2023 | 7.48 | 7.55 | 7.48 | 7.54 | 7.39 | 67,200 |
Dec 20, 2023 | 7.51 | 7.53 | 7.50 | 7.50 | 7.35 | 81,200 |
Dec 19, 2023 | 7.47 | 7.54 | 7.47 | 7.52 | 7.37 | 46,600 |
Dec 18, 2023 | 7.47 | 7.54 | 7.47 | 7.51 | 7.36 | 57,700 |
Dec 15, 2023 | 7.57 | 7.57 | 7.49 | 7.54 | 7.39 | 71,400 |
Dec 14, 2023 | 7.48 | 7.56 | 7.48 | 7.55 | 7.39 | 99,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |