Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 8.28 | 8.37 | 8.28 | 8.28 | 8.28 | 7,900 |
Apr 25, 2024 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | 10,400 |
Apr 24, 2024 | 8.35 | 8.35 | 8.29 | 8.35 | 8.35 | 3,600 |
Apr 23, 2024 | 8.35 | 8.35 | 8.27 | 8.27 | 8.27 | 21,000 |
Apr 22, 2024 | 8.30 | 8.35 | 8.28 | 8.31 | 8.31 | 5,600 |
Apr 19, 2024 | 8.43 | 8.43 | 8.25 | 8.30 | 8.30 | 16,700 |
Apr 18, 2024 | 8.88 | 8.88 | 8.27 | 8.27 | 8.27 | 11,800 |
Apr 17, 2024 | 8.40 | 8.40 | 8.28 | 8.29 | 8.29 | 13,700 |
Apr 16, 2024 | 8.35 | 8.42 | 8.33 | 8.33 | 8.33 | 7,800 |
Apr 15, 2024 | 8.37 | 8.46 | 8.33 | 8.46 | 8.46 | 8,300 |
Apr 12, 2024 | 8.50 | 8.53 | 8.34 | 8.35 | 8.35 | 14,000 |
Apr 11, 2024 | 8.53 | 8.57 | 8.40 | 8.51 | 8.51 | 14,700 |
Apr 10, 2024 | 8.56 | 8.59 | 8.45 | 8.49 | 8.49 | 4,600 |
Apr 09, 2024 | 8.62 | 8.65 | 8.50 | 8.51 | 8.51 | 4,600 |
Apr 08, 2024 | 8.67 | 8.67 | 8.33 | 8.42 | 8.42 | 27,500 |
Apr 05, 2024 | 8.61 | 8.76 | 8.60 | 8.76 | 8.76 | 4,600 |
Apr 04, 2024 | 8.61 | 8.61 | 8.54 | 8.57 | 8.57 | 4,000 |
Apr 03, 2024 | 8.51 | 8.63 | 8.47 | 8.50 | 8.50 | 6,600 |
Apr 02, 2024 | 8.64 | 8.66 | 8.47 | 8.48 | 8.48 | 24,200 |
Apr 01, 2024 | 8.85 | 8.85 | 8.68 | 8.73 | 8.73 | 11,200 |
Mar 28, 2024 | 8.86 | 8.89 | 8.67 | 8.84 | 8.84 | 28,100 |
Mar 28, 2024 | 0.18 Dividend | |||||
Mar 27, 2024 | 8.99 | 9.05 | 8.95 | 9.05 | 8.87 | 38,500 |
Mar 26, 2024 | 8.89 | 9.00 | 8.89 | 8.98 | 8.80 | 18,000 |
Mar 25, 2024 | 9.04 | 9.04 | 8.94 | 9.00 | 8.82 | 82,800 |
Mar 22, 2024 | 8.94 | 8.99 | 8.94 | 8.98 | 8.80 | 19,600 |
Mar 21, 2024 | 9.00 | 9.00 | 8.94 | 8.95 | 8.77 | 29,300 |
Mar 20, 2024 | 9.05 | 9.05 | 8.95 | 8.96 | 8.78 | 26,900 |
Mar 19, 2024 | 9.00 | 9.00 | 8.94 | 8.95 | 8.77 | 19,600 |
Mar 18, 2024 | 9.00 | 9.03 | 8.96 | 9.03 | 8.85 | 22,800 |
Mar 15, 2024 | 8.91 | 9.00 | 8.91 | 8.94 | 8.76 | 44,200 |
Mar 14, 2024 | 8.92 | 8.92 | 8.81 | 8.91 | 8.73 | 69,500 |
Mar 13, 2024 | 8.45 | 8.94 | 8.37 | 8.89 | 8.71 | 75,000 |
Mar 12, 2024 | 8.33 | 8.46 | 8.28 | 8.36 | 8.19 | 6,500 |
Mar 11, 2024 | 8.50 | 8.50 | 8.33 | 8.33 | 8.16 | 21,800 |
Mar 08, 2024 | 8.72 | 8.72 | 8.43 | 8.50 | 8.33 | 14,600 |
Mar 07, 2024 | 8.88 | 8.88 | 8.40 | 8.47 | 8.30 | 23,600 |
Mar 06, 2024 | 8.33 | 8.66 | 8.27 | 8.59 | 8.42 | 22,500 |
Mar 05, 2024 | 8.36 | 8.47 | 8.26 | 8.33 | 8.16 | 10,600 |
Mar 04, 2024 | 8.57 | 8.83 | 8.50 | 8.55 | 8.38 | 8,500 |
Mar 01, 2024 | 8.28 | 8.48 | 8.28 | 8.48 | 8.31 | 20,100 |
Feb 29, 2024 | 8.23 | 8.29 | 8.23 | 8.25 | 8.09 | 6,000 |
Feb 28, 2024 | 8.35 | 8.35 | 8.23 | 8.24 | 8.08 | 8,500 |
Feb 27, 2024 | 8.25 | 8.30 | 8.24 | 8.30 | 8.13 | 6,800 |
Feb 26, 2024 | 8.31 | 8.31 | 8.23 | 8.25 | 8.09 | 12,400 |
Feb 23, 2024 | 8.29 | 8.35 | 8.23 | 8.25 | 8.09 | 12,900 |
Feb 22, 2024 | 8.27 | 8.30 | 8.20 | 8.24 | 8.08 | 23,000 |
Feb 21, 2024 | 8.40 | 8.40 | 8.25 | 8.27 | 8.11 | 20,000 |
Feb 20, 2024 | 8.42 | 8.48 | 8.35 | 8.36 | 8.19 | 6,800 |
Feb 16, 2024 | 8.34 | 8.40 | 8.24 | 8.35 | 8.18 | 20,800 |
Feb 15, 2024 | 8.30 | 8.40 | 8.21 | 8.30 | 8.13 | 44,800 |
Feb 14, 2024 | 8.50 | 8.56 | 8.28 | 8.30 | 8.13 | 59,900 |
Feb 13, 2024 | 8.67 | 8.67 | 8.44 | 8.44 | 8.27 | 41,500 |
Feb 12, 2024 | 8.65 | 8.77 | 8.65 | 8.66 | 8.49 | 14,600 |
Feb 09, 2024 | 8.82 | 8.84 | 8.76 | 8.76 | 8.59 | 4,600 |
Feb 08, 2024 | 8.85 | 8.85 | 8.76 | 8.80 | 8.62 | 24,500 |
Feb 07, 2024 | 8.81 | 8.84 | 8.77 | 8.81 | 8.63 | 13,700 |
Feb 06, 2024 | 8.90 | 8.90 | 8.80 | 8.84 | 8.66 | 10,200 |
Feb 05, 2024 | 8.88 | 8.88 | 8.80 | 8.80 | 8.62 | 5,400 |
Feb 02, 2024 | 8.87 | 8.90 | 8.82 | 8.87 | 8.69 | 7,100 |
Feb 01, 2024 | 8.83 | 8.96 | 8.83 | 8.85 | 8.67 | 5,900 |
Jan 31, 2024 | 8.86 | 8.88 | 8.84 | 8.85 | 8.67 | 9,800 |
Jan 30, 2024 | 8.84 | 8.88 | 8.83 | 8.87 | 8.69 | 4,800 |
Jan 29, 2024 | 8.88 | 8.88 | 8.82 | 8.84 | 8.66 | 8,800 |
Jan 26, 2024 | 8.89 | 8.92 | 8.86 | 8.87 | 8.69 | 4,800 |
Jan 25, 2024 | 8.90 | 8.91 | 8.86 | 8.89 | 8.71 | 10,000 |
Jan 24, 2024 | 8.99 | 8.99 | 8.89 | 8.89 | 8.71 | 7,000 |
Jan 23, 2024 | 9.04 | 9.04 | 8.86 | 8.95 | 8.77 | 16,700 |
Jan 22, 2024 | 8.89 | 8.96 | 8.89 | 8.89 | 8.71 | 3,500 |
Jan 19, 2024 | 8.94 | 8.96 | 8.88 | 8.89 | 8.71 | 17,500 |
Jan 18, 2024 | 8.92 | 9.00 | 8.88 | 8.98 | 8.80 | 28,800 |
Jan 17, 2024 | 9.00 | 9.00 | 8.83 | 8.94 | 8.76 | 50,100 |
Jan 16, 2024 | 8.94 | 9.00 | 8.93 | 8.97 | 8.79 | 24,000 |
Jan 15, 2024 | 8.95 | 9.00 | 8.94 | 9.00 | 8.82 | 20,100 |
Jan 12, 2024 | 8.99 | 8.99 | 8.91 | 8.95 | 8.77 | 4,600 |
Jan 11, 2024 | 9.00 | 9.00 | 8.93 | 8.95 | 8.77 | 43,200 |
Jan 10, 2024 | 8.96 | 8.99 | 8.96 | 8.98 | 8.80 | 6,800 |
Jan 09, 2024 | 9.02 | 9.02 | 8.96 | 8.96 | 8.78 | 4,700 |
Jan 08, 2024 | 8.96 | 9.03 | 8.96 | 8.96 | 8.78 | 28,400 |
Jan 05, 2024 | 9.03 | 9.03 | 8.95 | 8.96 | 8.78 | 7,400 |
Jan 04, 2024 | 9.03 | 9.03 | 8.95 | 8.96 | 8.78 | 9,200 |
Jan 03, 2024 | 8.99 | 9.03 | 8.91 | 9.03 | 8.85 | 12,400 |
Jan 02, 2024 | 9.06 | 9.06 | 8.95 | 8.96 | 8.78 | 19,200 |
Dec 29, 2023 | 9.00 | 9.09 | 8.90 | 9.02 | 8.84 | 28,900 |
Dec 29, 2023 | 0.18 Dividend | |||||
Dec 28, 2023 | 9.25 | 9.25 | 9.03 | 9.15 | 8.79 | 12,300 |
Dec 27, 2023 | 9.00 | 9.05 | 8.99 | 8.99 | 8.64 | 49,500 |
Dec 22, 2023 | 9.10 | 9.10 | 8.99 | 9.03 | 8.68 | 29,100 |
Dec 21, 2023 | 9.05 | 9.05 | 8.96 | 9.00 | 8.65 | 25,300 |
Dec 20, 2023 | 9.02 | 9.08 | 9.00 | 9.00 | 8.65 | 47,500 |
Dec 19, 2023 | 9.00 | 9.05 | 8.99 | 9.05 | 8.70 | 35,100 |
Dec 18, 2023 | 9.01 | 9.08 | 8.99 | 9.00 | 8.65 | 44,300 |
Dec 15, 2023 | 9.11 | 9.13 | 8.90 | 9.05 | 8.70 | 32,800 |
Dec 14, 2023 | 9.06 | 9.10 | 9.01 | 9.01 | 8.66 | 53,800 |
Dec 13, 2023 | 8.98 | 9.14 | 8.95 | 9.10 | 8.74 | 53,700 |
Dec 12, 2023 | 9.06 | 9.07 | 8.98 | 9.03 | 8.68 | 10,100 |
Dec 11, 2023 | 9.05 | 9.08 | 9.02 | 9.05 | 8.70 | 12,700 |
Dec 08, 2023 | 9.13 | 9.13 | 8.99 | 9.05 | 8.70 | 22,700 |
Dec 07, 2023 | 9.41 | 9.41 | 8.89 | 9.00 | 8.65 | 55,300 |
Dec 06, 2023 | 9.35 | 9.40 | 9.20 | 9.20 | 8.84 | 28,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |