Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 8.62 | 8.69 | 8.62 | 8.67 | 8.67 | 36,431 |
May 02, 2024 | 8.50 | 8.61 | 8.50 | 8.59 | 8.59 | 86,300 |
May 01, 2024 | 8.48 | 8.55 | 8.48 | 8.54 | 8.54 | 104,400 |
Apr 30, 2024 | 8.45 | 8.53 | 8.45 | 8.49 | 8.49 | 41,400 |
Apr 29, 2024 | 8.52 | 8.55 | 8.50 | 8.51 | 8.51 | 53,000 |
Apr 26, 2024 | 8.53 | 8.56 | 8.50 | 8.52 | 8.52 | 64,800 |
Apr 25, 2024 | 8.53 | 8.57 | 8.50 | 8.52 | 8.52 | 24,300 |
Apr 24, 2024 | 8.58 | 8.64 | 8.56 | 8.60 | 8.60 | 67,800 |
Apr 23, 2024 | 8.52 | 8.61 | 8.52 | 8.60 | 8.60 | 47,100 |
Apr 22, 2024 | 8.57 | 8.57 | 8.53 | 8.56 | 8.56 | 66,700 |
Apr 19, 2024 | 8.55 | 8.57 | 8.54 | 8.54 | 8.54 | 7,200 |
Apr 18, 2024 | 8.56 | 8.58 | 8.52 | 8.54 | 8.54 | 24,200 |
Apr 18, 2024 | 0.035 Dividend | |||||
Apr 17, 2024 | 8.59 | 8.59 | 8.56 | 8.58 | 8.55 | 10,900 |
Apr 16, 2024 | 8.54 | 8.59 | 8.48 | 8.56 | 8.53 | 70,100 |
Apr 15, 2024 | 8.57 | 8.57 | 8.53 | 8.57 | 8.54 | 37,200 |
Apr 12, 2024 | 8.62 | 8.65 | 8.62 | 8.63 | 8.59 | 23,100 |
Apr 11, 2024 | 8.65 | 8.65 | 8.58 | 8.60 | 8.56 | 47,000 |
Apr 10, 2024 | 8.66 | 8.66 | 8.59 | 8.61 | 8.57 | 82,100 |
Apr 09, 2024 | 8.70 | 8.73 | 8.70 | 8.70 | 8.66 | 25,700 |
Apr 08, 2024 | 8.71 | 8.73 | 8.66 | 8.69 | 8.65 | 46,000 |
Apr 05, 2024 | 8.69 | 8.69 | 8.67 | 8.68 | 8.64 | 41,400 |
Apr 04, 2024 | 8.73 | 8.73 | 8.71 | 8.73 | 8.69 | 14,200 |
Apr 03, 2024 | 8.68 | 8.72 | 8.67 | 8.70 | 8.66 | 58,400 |
Apr 02, 2024 | 8.68 | 8.74 | 8.68 | 8.73 | 8.69 | 43,400 |
Apr 01, 2024 | 8.80 | 8.80 | 8.71 | 8.76 | 8.72 | 53,600 |
Mar 28, 2024 | 8.81 | 8.84 | 8.79 | 8.84 | 8.80 | 51,500 |
Mar 27, 2024 | 8.80 | 8.83 | 8.80 | 8.81 | 8.77 | 22,700 |
Mar 26, 2024 | 8.83 | 8.83 | 8.79 | 8.80 | 8.76 | 59,800 |
Mar 25, 2024 | 8.79 | 8.80 | 8.76 | 8.76 | 8.72 | 23,400 |
Mar 22, 2024 | 8.82 | 8.87 | 8.81 | 8.82 | 8.78 | 40,400 |
Mar 21, 2024 | 8.77 | 8.83 | 8.77 | 8.79 | 8.75 | 37,600 |
Mar 20, 2024 | 8.81 | 8.84 | 8.74 | 8.77 | 8.73 | 50,100 |
Mar 19, 2024 | 8.77 | 8.83 | 8.76 | 8.77 | 8.73 | 35,400 |
Mar 18, 2024 | 8.77 | 8.83 | 8.75 | 8.76 | 8.72 | 125,100 |
Mar 15, 2024 | 8.83 | 8.86 | 8.75 | 8.76 | 8.72 | 96,800 |
Mar 14, 2024 | 8.88 | 8.90 | 8.81 | 8.82 | 8.78 | 25,100 |
Mar 14, 2024 | 0.034 Dividend | |||||
Mar 13, 2024 | 8.95 | 8.95 | 8.93 | 8.94 | 8.87 | 86,000 |
Mar 12, 2024 | 8.94 | 8.95 | 8.91 | 8.92 | 8.85 | 84,600 |
Mar 11, 2024 | 8.92 | 8.95 | 8.91 | 8.94 | 8.87 | 99,400 |
Mar 08, 2024 | 8.90 | 8.95 | 8.89 | 8.92 | 8.85 | 61,100 |
Mar 07, 2024 | 8.85 | 8.88 | 8.85 | 8.88 | 8.81 | 26,400 |
Mar 06, 2024 | 8.83 | 8.84 | 8.79 | 8.84 | 8.77 | 59,400 |
Mar 05, 2024 | 8.76 | 8.82 | 8.76 | 8.82 | 8.75 | 76,600 |
Mar 04, 2024 | 8.73 | 8.78 | 8.71 | 8.71 | 8.64 | 42,600 |
Mar 01, 2024 | 8.76 | 8.79 | 8.72 | 8.78 | 8.71 | 78,000 |
Feb 29, 2024 | 8.73 | 8.77 | 8.73 | 8.76 | 8.69 | 31,700 |
Feb 28, 2024 | 8.66 | 8.71 | 8.66 | 8.71 | 8.64 | 35,500 |
Feb 27, 2024 | 8.63 | 8.67 | 8.63 | 8.66 | 8.59 | 75,700 |
Feb 26, 2024 | 8.69 | 8.74 | 8.63 | 8.63 | 8.56 | 77,700 |
Feb 23, 2024 | 8.75 | 8.75 | 8.68 | 8.68 | 8.61 | 68,100 |
Feb 22, 2024 | 8.81 | 8.81 | 8.72 | 8.73 | 8.66 | 49,200 |
Feb 21, 2024 | 8.76 | 8.80 | 8.76 | 8.79 | 8.72 | 28,700 |
Feb 20, 2024 | 8.72 | 8.75 | 8.72 | 8.74 | 8.67 | 67,800 |
Feb 16, 2024 | 8.75 | 8.76 | 8.71 | 8.74 | 8.67 | 53,000 |
Feb 15, 2024 | 8.74 | 8.79 | 8.74 | 8.77 | 8.70 | 99,100 |
Feb 15, 2024 | 0.028 Dividend | |||||
Feb 14, 2024 | 8.75 | 8.76 | 8.72 | 8.76 | 8.66 | 139,900 |
Feb 13, 2024 | 8.74 | 8.75 | 8.71 | 8.73 | 8.63 | 147,500 |
Feb 12, 2024 | 8.81 | 8.83 | 8.78 | 8.82 | 8.72 | 83,900 |
Feb 09, 2024 | 8.78 | 8.79 | 8.76 | 8.78 | 8.68 | 18,100 |
Feb 08, 2024 | 8.75 | 8.78 | 8.74 | 8.76 | 8.66 | 60,800 |
Feb 07, 2024 | 8.77 | 8.84 | 8.72 | 8.75 | 8.65 | 177,000 |
Feb 06, 2024 | 8.66 | 8.76 | 8.65 | 8.75 | 8.65 | 173,500 |
Feb 05, 2024 | 8.62 | 8.68 | 8.62 | 8.64 | 8.54 | 181,500 |
Feb 02, 2024 | 8.67 | 8.72 | 8.65 | 8.67 | 8.57 | 103,000 |
Feb 01, 2024 | 8.66 | 8.77 | 8.66 | 8.76 | 8.66 | 104,700 |
Jan 31, 2024 | 8.54 | 8.66 | 8.54 | 8.62 | 8.52 | 296,800 |
Jan 30, 2024 | 8.48 | 8.56 | 8.48 | 8.54 | 8.45 | 86,600 |
Jan 29, 2024 | 8.41 | 8.49 | 8.39 | 8.49 | 8.40 | 63,000 |
Jan 26, 2024 | 8.40 | 8.43 | 8.40 | 8.41 | 8.32 | 81,400 |
Jan 25, 2024 | 8.41 | 8.47 | 8.41 | 8.42 | 8.33 | 68,400 |
Jan 24, 2024 | 8.45 | 8.48 | 8.41 | 8.41 | 8.32 | 125,700 |
Jan 23, 2024 | 8.42 | 8.46 | 8.41 | 8.45 | 8.36 | 65,900 |
Jan 22, 2024 | 8.41 | 8.52 | 8.41 | 8.45 | 8.36 | 85,900 |
Jan 19, 2024 | 8.40 | 8.41 | 8.34 | 8.38 | 8.29 | 106,000 |
Jan 18, 2024 | 8.51 | 8.52 | 8.41 | 8.41 | 8.32 | 132,600 |
Jan 18, 2024 | 0.028 Dividend | |||||
Jan 17, 2024 | 8.57 | 8.60 | 8.51 | 8.52 | 8.40 | 188,500 |
Jan 16, 2024 | 8.61 | 8.62 | 8.57 | 8.60 | 8.48 | 185,900 |
Jan 12, 2024 | 8.62 | 8.65 | 8.59 | 8.61 | 8.49 | 96,400 |
Jan 11, 2024 | 8.61 | 8.65 | 8.61 | 8.62 | 8.50 | 101,000 |
Jan 10, 2024 | 8.63 | 8.65 | 8.59 | 8.61 | 8.49 | 300,100 |
Jan 09, 2024 | 8.65 | 8.70 | 8.61 | 8.62 | 8.50 | 134,800 |
Jan 08, 2024 | 8.60 | 8.66 | 8.59 | 8.64 | 8.52 | 149,500 |
Jan 05, 2024 | 8.60 | 8.65 | 8.55 | 8.56 | 8.44 | 90,400 |
Jan 04, 2024 | 8.69 | 8.72 | 8.60 | 8.62 | 8.50 | 232,300 |
Jan 03, 2024 | 8.60 | 8.73 | 8.60 | 8.72 | 8.60 | 110,500 |
Jan 02, 2024 | 8.60 | 8.69 | 8.55 | 8.69 | 8.57 | 181,900 |
Dec 29, 2023 | 8.67 | 8.67 | 8.60 | 8.63 | 8.51 | 90,700 |
Dec 28, 2023 | 8.66 | 8.67 | 8.63 | 8.67 | 8.55 | 124,000 |
Dec 27, 2023 | 8.64 | 8.67 | 8.64 | 8.64 | 8.52 | 103,900 |
Dec 26, 2023 | 8.64 | 8.66 | 8.62 | 8.63 | 8.51 | 131,400 |
Dec 22, 2023 | 8.61 | 8.64 | 8.58 | 8.63 | 8.51 | 113,600 |
Dec 21, 2023 | 8.52 | 8.58 | 8.52 | 8.58 | 8.46 | 110,300 |
Dec 20, 2023 | 8.43 | 8.50 | 8.41 | 8.48 | 8.36 | 83,200 |
Dec 19, 2023 | 8.40 | 8.47 | 8.40 | 8.45 | 8.33 | 101,600 |
Dec 18, 2023 | 8.44 | 8.47 | 8.40 | 8.41 | 8.29 | 72,200 |
Dec 15, 2023 | 8.48 | 8.51 | 8.47 | 8.47 | 8.35 | 81,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |