Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 8.79 | 8.82 | 8.74 | 8.76 | 8.76 | 50,908 |
May 02, 2024 | 8.74 | 8.79 | 8.71 | 8.76 | 8.76 | 47,500 |
May 01, 2024 | 8.75 | 8.77 | 8.67 | 8.71 | 8.71 | 87,800 |
May 01, 2024 | 0.085 Dividend | |||||
Apr 30, 2024 | 8.95 | 8.97 | 8.80 | 8.84 | 8.76 | 118,500 |
Apr 29, 2024 | 8.95 | 9.03 | 8.91 | 8.92 | 8.83 | 67,700 |
Apr 26, 2024 | 8.90 | 8.99 | 8.81 | 8.92 | 8.83 | 54,900 |
Apr 25, 2024 | 9.00 | 9.00 | 8.86 | 8.90 | 8.81 | 80,200 |
Apr 24, 2024 | 9.10 | 9.16 | 8.98 | 9.00 | 8.91 | 113,300 |
Apr 23, 2024 | 8.92 | 9.07 | 8.82 | 9.07 | 8.98 | 85,600 |
Apr 22, 2024 | 8.64 | 8.84 | 8.61 | 8.84 | 8.76 | 239,000 |
Apr 19, 2024 | 8.51 | 8.56 | 8.51 | 8.53 | 8.45 | 41,100 |
Apr 18, 2024 | 8.47 | 8.51 | 8.46 | 8.47 | 8.39 | 14,500 |
Apr 17, 2024 | 8.48 | 8.55 | 8.45 | 8.47 | 8.39 | 36,600 |
Apr 16, 2024 | 8.50 | 8.51 | 8.45 | 8.47 | 8.39 | 32,700 |
Apr 15, 2024 | 8.60 | 8.65 | 8.46 | 8.47 | 8.39 | 97,200 |
Apr 12, 2024 | 8.67 | 8.67 | 8.52 | 8.53 | 8.45 | 48,200 |
Apr 11, 2024 | 8.68 | 8.71 | 8.66 | 8.69 | 8.61 | 36,900 |
Apr 10, 2024 | 8.69 | 8.73 | 8.62 | 8.65 | 8.57 | 55,600 |
Apr 09, 2024 | 8.75 | 8.79 | 8.72 | 8.73 | 8.65 | 20,600 |
Apr 08, 2024 | 8.73 | 8.78 | 8.71 | 8.75 | 8.67 | 48,100 |
Apr 05, 2024 | 8.70 | 8.72 | 8.67 | 8.70 | 8.62 | 26,400 |
Apr 04, 2024 | 8.75 | 8.78 | 8.70 | 8.70 | 8.62 | 29,400 |
Apr 03, 2024 | 8.73 | 8.75 | 8.71 | 8.73 | 8.65 | 28,700 |
Apr 02, 2024 | 8.79 | 8.79 | 8.75 | 8.76 | 8.68 | 36,900 |
Apr 01, 2024 | 8.87 | 8.88 | 8.80 | 8.84 | 8.76 | 45,900 |
Apr 01, 2024 | 0.197 Dividend | |||||
Mar 28, 2024 | 8.99 | 9.05 | 8.99 | 9.04 | 8.76 | 79,800 |
Mar 27, 2024 | 8.89 | 8.97 | 8.89 | 8.96 | 8.68 | 45,300 |
Mar 26, 2024 | 8.82 | 8.95 | 8.82 | 8.87 | 8.59 | 43,600 |
Mar 25, 2024 | 8.85 | 8.87 | 8.81 | 8.82 | 8.54 | 30,000 |
Mar 22, 2024 | 8.88 | 8.88 | 8.82 | 8.83 | 8.55 | 20,500 |
Mar 21, 2024 | 8.79 | 8.87 | 8.79 | 8.86 | 8.58 | 29,200 |
Mar 20, 2024 | 8.77 | 8.80 | 8.74 | 8.79 | 8.52 | 45,400 |
Mar 19, 2024 | 8.73 | 8.75 | 8.71 | 8.74 | 8.47 | 28,800 |
Mar 18, 2024 | 8.78 | 8.78 | 8.71 | 8.72 | 8.45 | 28,100 |
Mar 15, 2024 | 8.72 | 8.78 | 8.72 | 8.73 | 8.46 | 26,700 |
Mar 14, 2024 | 8.84 | 8.84 | 8.70 | 8.71 | 8.44 | 35,400 |
Mar 13, 2024 | 8.74 | 8.79 | 8.74 | 8.78 | 8.51 | 24,000 |
Mar 12, 2024 | 8.69 | 8.77 | 8.67 | 8.76 | 8.49 | 88,600 |
Mar 11, 2024 | 8.67 | 8.68 | 8.63 | 8.66 | 8.39 | 73,600 |
Mar 08, 2024 | 8.65 | 8.71 | 8.65 | 8.66 | 8.39 | 43,400 |
Mar 07, 2024 | 8.69 | 8.69 | 8.61 | 8.65 | 8.38 | 164,100 |
Mar 06, 2024 | 8.59 | 8.66 | 8.59 | 8.64 | 8.37 | 145,900 |
Mar 05, 2024 | 8.56 | 8.59 | 8.56 | 8.58 | 8.31 | 28,400 |
Mar 04, 2024 | 8.64 | 8.67 | 8.57 | 8.57 | 8.30 | 96,900 |
Mar 01, 2024 | 8.59 | 8.64 | 8.58 | 8.63 | 8.36 | 88,900 |
Feb 29, 2024 | 8.56 | 8.62 | 8.56 | 8.57 | 8.30 | 18,300 |
Feb 28, 2024 | 8.57 | 8.60 | 8.55 | 8.55 | 8.28 | 19,500 |
Feb 27, 2024 | 8.58 | 8.62 | 8.57 | 8.57 | 8.30 | 17,300 |
Feb 26, 2024 | 8.65 | 8.65 | 8.56 | 8.56 | 8.29 | 28,900 |
Feb 23, 2024 | 8.65 | 8.66 | 8.59 | 8.63 | 8.36 | 62,900 |
Feb 22, 2024 | 8.60 | 8.65 | 8.59 | 8.63 | 8.36 | 32,100 |
Feb 21, 2024 | 8.57 | 8.57 | 8.55 | 8.57 | 8.30 | 38,500 |
Feb 20, 2024 | 8.54 | 8.59 | 8.54 | 8.57 | 8.30 | 17,600 |
Feb 16, 2024 | 8.55 | 8.58 | 8.55 | 8.56 | 8.29 | 13,800 |
Feb 15, 2024 | 8.51 | 8.60 | 8.51 | 8.56 | 8.29 | 19,300 |
Feb 14, 2024 | 8.54 | 8.59 | 8.52 | 8.53 | 8.26 | 42,300 |
Feb 13, 2024 | 8.59 | 8.60 | 8.51 | 8.53 | 8.26 | 21,800 |
Feb 12, 2024 | 8.59 | 8.65 | 8.59 | 8.64 | 8.37 | 21,100 |
Feb 09, 2024 | 8.60 | 8.60 | 8.56 | 8.57 | 8.30 | 23,500 |
Feb 08, 2024 | 8.62 | 8.62 | 8.55 | 8.57 | 8.30 | 23,600 |
Feb 07, 2024 | 8.62 | 8.63 | 8.57 | 8.61 | 8.34 | 27,900 |
Feb 06, 2024 | 8.57 | 8.59 | 8.56 | 8.58 | 8.31 | 26,400 |
Feb 05, 2024 | 8.56 | 8.56 | 8.49 | 8.53 | 8.26 | 33,800 |
Feb 02, 2024 | 8.59 | 8.62 | 8.54 | 8.57 | 8.30 | 28,700 |
Feb 01, 2024 | 8.55 | 8.63 | 8.55 | 8.62 | 8.35 | 37,800 |
Jan 31, 2024 | 8.64 | 8.64 | 8.52 | 8.54 | 8.27 | 44,500 |
Jan 30, 2024 | 8.60 | 8.66 | 8.59 | 8.62 | 8.35 | 12,700 |
Jan 29, 2024 | 8.57 | 8.64 | 8.56 | 8.59 | 8.32 | 29,100 |
Jan 26, 2024 | 8.56 | 8.59 | 8.54 | 8.55 | 8.28 | 41,400 |
Jan 25, 2024 | 8.55 | 8.60 | 8.54 | 8.56 | 8.29 | 44,200 |
Jan 24, 2024 | 8.66 | 8.66 | 8.55 | 8.55 | 8.28 | 81,100 |
Jan 23, 2024 | 8.63 | 8.63 | 8.54 | 8.58 | 8.31 | 56,800 |
Jan 22, 2024 | 8.71 | 8.71 | 8.58 | 8.59 | 8.32 | 65,700 |
Jan 19, 2024 | 8.67 | 8.70 | 8.64 | 8.66 | 8.39 | 18,000 |
Jan 18, 2024 | 8.74 | 8.74 | 8.60 | 8.67 | 8.40 | 24,100 |
Jan 17, 2024 | 8.60 | 8.78 | 8.60 | 8.68 | 8.41 | 48,500 |
Jan 16, 2024 | 8.68 | 8.78 | 8.62 | 8.62 | 8.35 | 56,100 |
Jan 12, 2024 | 8.60 | 8.69 | 8.60 | 8.65 | 8.38 | 30,700 |
Jan 11, 2024 | 8.69 | 8.69 | 8.57 | 8.59 | 8.32 | 46,100 |
Jan 10, 2024 | 8.59 | 8.70 | 8.56 | 8.64 | 8.37 | 18,500 |
Jan 09, 2024 | 8.55 | 8.70 | 8.50 | 8.53 | 8.26 | 33,900 |
Jan 08, 2024 | 8.53 | 8.54 | 8.45 | 8.52 | 8.25 | 56,900 |
Jan 05, 2024 | 8.46 | 8.56 | 8.45 | 8.45 | 8.19 | 45,600 |
Jan 04, 2024 | 8.41 | 8.45 | 8.39 | 8.43 | 8.17 | 41,200 |
Jan 03, 2024 | 8.44 | 8.51 | 8.41 | 8.44 | 8.18 | 31,700 |
Jan 02, 2024 | 8.53 | 8.53 | 8.47 | 8.51 | 8.24 | 37,600 |
Dec 29, 2023 | 8.47 | 8.67 | 8.47 | 8.52 | 8.25 | 46,400 |
Dec 28, 2023 | 8.49 | 8.49 | 8.43 | 8.44 | 8.18 | 60,400 |
Dec 28, 2023 | 0.197 Dividend | |||||
Dec 27, 2023 | 8.65 | 8.67 | 8.61 | 8.65 | 8.19 | 46,300 |
Dec 26, 2023 | 8.64 | 8.65 | 8.62 | 8.64 | 8.18 | 38,300 |
Dec 22, 2023 | 8.60 | 8.64 | 8.58 | 8.61 | 8.15 | 45,300 |
Dec 21, 2023 | 8.64 | 8.66 | 8.58 | 8.60 | 8.14 | 42,300 |
Dec 20, 2023 | 8.65 | 8.72 | 8.56 | 8.56 | 8.10 | 58,600 |
Dec 19, 2023 | 8.72 | 8.79 | 8.69 | 8.70 | 8.24 | 47,200 |
Dec 18, 2023 | 8.82 | 8.85 | 8.66 | 8.68 | 8.22 | 49,300 |
Dec 15, 2023 | 8.80 | 8.82 | 8.77 | 8.77 | 8.30 | 24,500 |
Dec 14, 2023 | 8.76 | 8.82 | 8.76 | 8.78 | 8.31 | 47,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |