Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 8.58 | 8.64 | 8.58 | 8.59 | 8.59 | 220,577 |
Apr 30, 2024 | 8.60 | 8.61 | 8.57 | 8.60 | 8.60 | 386,600 |
Apr 29, 2024 | 8.60 | 8.64 | 8.57 | 8.61 | 8.61 | 535,100 |
Apr 26, 2024 | 8.61 | 8.63 | 8.58 | 8.59 | 8.59 | 315,100 |
Apr 25, 2024 | 8.63 | 8.64 | 8.54 | 8.57 | 8.57 | 314,400 |
Apr 24, 2024 | 8.66 | 8.67 | 8.61 | 8.64 | 8.64 | 271,000 |
Apr 23, 2024 | 8.63 | 8.66 | 8.62 | 8.65 | 8.65 | 243,400 |
Apr 22, 2024 | 8.62 | 8.64 | 8.59 | 8.63 | 8.63 | 499,100 |
Apr 19, 2024 | 8.55 | 8.60 | 8.53 | 8.58 | 8.58 | 356,300 |
Apr 18, 2024 | 8.52 | 8.53 | 8.50 | 8.53 | 8.53 | 319,000 |
Apr 17, 2024 | 8.49 | 8.52 | 8.48 | 8.50 | 8.50 | 415,800 |
Apr 16, 2024 | 8.46 | 8.46 | 8.35 | 8.46 | 8.46 | 857,800 |
Apr 15, 2024 | 8.66 | 8.69 | 8.44 | 8.45 | 8.45 | 1,107,900 |
Apr 12, 2024 | 8.69 | 8.74 | 8.63 | 8.64 | 8.64 | 583,800 |
Apr 12, 2024 | 0.085 Dividend | |||||
Apr 11, 2024 | 8.76 | 8.80 | 8.74 | 8.78 | 8.69 | 688,200 |
Apr 10, 2024 | 8.77 | 8.79 | 8.74 | 8.74 | 8.66 | 661,000 |
Apr 09, 2024 | 8.78 | 8.81 | 8.76 | 8.80 | 8.71 | 652,900 |
Apr 08, 2024 | 8.71 | 8.76 | 8.71 | 8.76 | 8.68 | 803,900 |
Apr 05, 2024 | 8.69 | 8.71 | 8.66 | 8.68 | 8.60 | 486,000 |
Apr 04, 2024 | 8.69 | 8.72 | 8.66 | 8.67 | 8.59 | 388,700 |
Apr 03, 2024 | 8.68 | 8.71 | 8.67 | 8.68 | 8.60 | 473,100 |
Apr 02, 2024 | 8.74 | 8.77 | 8.71 | 8.72 | 8.64 | 528,900 |
Apr 01, 2024 | 8.75 | 8.77 | 8.74 | 8.75 | 8.67 | 506,000 |
Mar 28, 2024 | 8.74 | 8.78 | 8.72 | 8.73 | 8.65 | 666,900 |
Mar 27, 2024 | 8.69 | 8.74 | 8.69 | 8.72 | 8.64 | 350,200 |
Mar 26, 2024 | 8.66 | 8.70 | 8.64 | 8.68 | 8.60 | 325,600 |
Mar 25, 2024 | 8.67 | 8.68 | 8.61 | 8.63 | 8.55 | 522,700 |
Mar 22, 2024 | 8.70 | 8.71 | 8.60 | 8.62 | 8.54 | 393,800 |
Mar 21, 2024 | 8.67 | 8.68 | 8.64 | 8.68 | 8.60 | 308,300 |
Mar 20, 2024 | 8.68 | 8.68 | 8.62 | 8.64 | 8.56 | 522,000 |
Mar 19, 2024 | 8.66 | 8.68 | 8.63 | 8.65 | 8.57 | 358,600 |
Mar 18, 2024 | 8.67 | 8.69 | 8.63 | 8.64 | 8.56 | 262,000 |
Mar 15, 2024 | 8.66 | 8.68 | 8.64 | 8.65 | 8.57 | 333,000 |
Mar 14, 2024 | 8.69 | 8.72 | 8.65 | 8.66 | 8.58 | 532,200 |
Mar 14, 2024 | 0.085 Dividend | |||||
Mar 13, 2024 | 8.79 | 8.82 | 8.73 | 8.75 | 8.58 | 852,200 |
Mar 12, 2024 | 8.70 | 8.75 | 8.69 | 8.75 | 8.58 | 591,300 |
Mar 11, 2024 | 8.60 | 8.69 | 8.60 | 8.68 | 8.51 | 582,600 |
Mar 08, 2024 | 8.60 | 8.66 | 8.58 | 8.60 | 8.43 | 535,100 |
Mar 07, 2024 | 8.68 | 8.70 | 8.61 | 8.63 | 8.46 | 480,400 |
Mar 06, 2024 | 8.64 | 8.67 | 8.63 | 8.66 | 8.49 | 562,300 |
Mar 05, 2024 | 8.65 | 8.69 | 8.62 | 8.63 | 8.46 | 708,000 |
Mar 04, 2024 | 8.67 | 8.71 | 8.64 | 8.65 | 8.48 | 672,000 |
Mar 01, 2024 | 8.68 | 8.70 | 8.65 | 8.69 | 8.52 | 928,000 |
Feb 29, 2024 | 8.61 | 8.68 | 8.61 | 8.65 | 8.48 | 707,700 |
Feb 28, 2024 | 8.61 | 8.63 | 8.58 | 8.60 | 8.43 | 739,000 |
Feb 27, 2024 | 8.59 | 8.63 | 8.58 | 8.58 | 8.41 | 967,100 |
Feb 26, 2024 | 8.48 | 8.59 | 8.47 | 8.55 | 8.38 | 833,700 |
Feb 23, 2024 | 8.56 | 8.56 | 8.48 | 8.49 | 8.33 | 306,700 |
Feb 22, 2024 | 8.52 | 8.58 | 8.49 | 8.53 | 8.37 | 608,000 |
Feb 21, 2024 | 8.48 | 8.51 | 8.44 | 8.48 | 8.32 | 573,100 |
Feb 20, 2024 | 8.49 | 8.52 | 8.42 | 8.45 | 8.29 | 570,700 |
Feb 16, 2024 | 8.55 | 8.55 | 8.48 | 8.49 | 8.33 | 449,900 |
Feb 15, 2024 | 8.60 | 8.62 | 8.50 | 8.53 | 8.37 | 756,200 |
Feb 14, 2024 | 8.60 | 8.64 | 8.58 | 8.60 | 8.43 | 609,500 |
Feb 14, 2024 | 0.085 Dividend | |||||
Feb 13, 2024 | 8.56 | 8.65 | 8.55 | 8.65 | 8.40 | 1,079,900 |
Feb 12, 2024 | 8.56 | 8.62 | 8.55 | 8.62 | 8.37 | 618,600 |
Feb 09, 2024 | 8.54 | 8.57 | 8.49 | 8.54 | 8.29 | 565,100 |
Feb 08, 2024 | 8.57 | 8.57 | 8.53 | 8.54 | 8.29 | 394,000 |
Feb 07, 2024 | 8.61 | 8.62 | 8.55 | 8.57 | 8.32 | 563,400 |
Feb 06, 2024 | 8.51 | 8.55 | 8.49 | 8.55 | 8.30 | 417,100 |
Feb 05, 2024 | 8.46 | 8.51 | 8.41 | 8.50 | 8.25 | 658,800 |
Feb 02, 2024 | 8.52 | 8.55 | 8.46 | 8.46 | 8.22 | 481,600 |
Feb 01, 2024 | 8.50 | 8.52 | 8.48 | 8.48 | 8.23 | 517,700 |
Jan 31, 2024 | 8.45 | 8.50 | 8.42 | 8.45 | 8.21 | 765,600 |
Jan 30, 2024 | 8.40 | 8.47 | 8.38 | 8.44 | 8.20 | 665,800 |
Jan 29, 2024 | 8.39 | 8.43 | 8.35 | 8.40 | 8.16 | 513,900 |
Jan 26, 2024 | 8.40 | 8.43 | 8.37 | 8.39 | 8.15 | 261,700 |
Jan 25, 2024 | 8.39 | 8.40 | 8.35 | 8.39 | 8.15 | 431,400 |
Jan 24, 2024 | 8.38 | 8.39 | 8.33 | 8.36 | 8.12 | 553,600 |
Jan 23, 2024 | 8.35 | 8.37 | 8.28 | 8.33 | 8.09 | 421,800 |
Jan 22, 2024 | 8.34 | 8.38 | 8.31 | 8.33 | 8.09 | 704,900 |
Jan 19, 2024 | 8.26 | 8.29 | 8.20 | 8.29 | 8.05 | 902,200 |
Jan 18, 2024 | 8.25 | 8.27 | 8.21 | 8.26 | 8.02 | 438,800 |
Jan 17, 2024 | 8.18 | 8.25 | 8.18 | 8.23 | 7.99 | 763,200 |
Jan 16, 2024 | 8.19 | 8.21 | 8.15 | 8.16 | 7.92 | 1,006,700 |
Jan 12, 2024 | 8.21 | 8.24 | 8.15 | 8.18 | 7.94 | 1,154,200 |
Jan 11, 2024 | 8.17 | 8.27 | 8.16 | 8.25 | 8.01 | 629,300 |
Jan 11, 2024 | 0.085 Dividend | |||||
Jan 10, 2024 | 8.30 | 8.34 | 8.23 | 8.30 | 7.98 | 754,900 |
Jan 09, 2024 | 8.28 | 8.35 | 8.28 | 8.32 | 8.00 | 581,000 |
Jan 08, 2024 | 8.25 | 8.35 | 8.25 | 8.35 | 8.03 | 595,100 |
Jan 05, 2024 | 8.24 | 8.30 | 8.22 | 8.27 | 7.95 | 557,100 |
Jan 04, 2024 | 8.16 | 8.27 | 8.16 | 8.27 | 7.95 | 692,800 |
Jan 03, 2024 | 8.26 | 8.28 | 8.18 | 8.20 | 7.88 | 503,900 |
Jan 02, 2024 | 8.15 | 8.35 | 8.15 | 8.31 | 7.99 | 965,000 |
Dec 29, 2023 | 8.16 | 8.22 | 8.11 | 8.22 | 7.90 | 743,900 |
Dec 28, 2023 | 8.11 | 8.16 | 8.07 | 8.15 | 7.83 | 609,100 |
Dec 27, 2023 | 8.12 | 8.17 | 8.07 | 8.08 | 7.77 | 1,143,900 |
Dec 26, 2023 | 8.07 | 8.12 | 8.05 | 8.09 | 7.78 | 1,185,100 |
Dec 22, 2023 | 8.05 | 8.07 | 7.98 | 8.05 | 7.74 | 1,181,800 |
Dec 21, 2023 | 8.10 | 8.10 | 7.95 | 8.00 | 7.69 | 1,135,900 |
Dec 20, 2023 | 8.08 | 8.10 | 7.99 | 8.03 | 7.72 | 1,001,600 |
Dec 19, 2023 | 8.10 | 8.15 | 8.06 | 8.07 | 7.76 | 901,400 |
Dec 18, 2023 | 8.14 | 8.18 | 8.09 | 8.11 | 7.79 | 1,077,200 |
Dec 15, 2023 | 8.20 | 8.20 | 8.14 | 8.17 | 7.85 | 510,800 |
Dec 14, 2023 | 8.10 | 8.20 | 8.09 | 8.19 | 7.87 | 937,800 |
Dec 14, 2023 | 0.085 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |