Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 8.74 | 8.86 | 8.74 | 8.82 | 8.82 | 35,402 |
May 02, 2024 | 8.75 | 8.75 | 8.69 | 8.71 | 8.71 | 61,400 |
May 01, 2024 | 8.75 | 8.75 | 8.67 | 8.70 | 8.70 | 74,900 |
Apr 30, 2024 | 8.68 | 8.71 | 8.64 | 8.68 | 8.68 | 48,400 |
Apr 29, 2024 | 8.73 | 8.73 | 8.61 | 8.69 | 8.69 | 45,800 |
Apr 26, 2024 | 8.70 | 8.74 | 8.56 | 8.65 | 8.65 | 77,600 |
Apr 25, 2024 | 8.72 | 8.73 | 8.68 | 8.69 | 8.69 | 22,300 |
Apr 24, 2024 | 8.78 | 8.79 | 8.68 | 8.75 | 8.75 | 40,200 |
Apr 23, 2024 | 8.70 | 8.84 | 8.66 | 8.73 | 8.73 | 73,800 |
Apr 22, 2024 | 8.68 | 8.68 | 8.57 | 8.67 | 8.67 | 31,900 |
Apr 19, 2024 | 8.68 | 8.69 | 8.63 | 8.65 | 8.65 | 28,600 |
Apr 18, 2024 | 8.72 | 8.72 | 8.63 | 8.64 | 8.64 | 43,600 |
Apr 17, 2024 | 8.70 | 8.73 | 8.63 | 8.67 | 8.67 | 77,300 |
Apr 16, 2024 | 8.62 | 8.70 | 8.60 | 8.64 | 8.64 | 76,400 |
Apr 15, 2024 | 8.72 | 8.78 | 8.60 | 8.61 | 8.61 | 132,000 |
Apr 12, 2024 | 8.90 | 8.90 | 8.78 | 8.79 | 8.79 | 14,000 |
Apr 12, 2024 | 0.029 Dividend | |||||
Apr 11, 2024 | 8.81 | 8.87 | 8.77 | 8.85 | 8.82 | 37,400 |
Apr 10, 2024 | 8.88 | 8.90 | 8.81 | 8.85 | 8.82 | 34,300 |
Apr 09, 2024 | 8.99 | 8.99 | 8.89 | 8.91 | 8.88 | 57,200 |
Apr 08, 2024 | 8.94 | 8.97 | 8.92 | 8.97 | 8.94 | 11,200 |
Apr 05, 2024 | 8.93 | 8.97 | 8.85 | 8.93 | 8.90 | 29,100 |
Apr 04, 2024 | 9.00 | 9.03 | 8.90 | 8.96 | 8.93 | 71,300 |
Apr 03, 2024 | 8.94 | 8.98 | 8.91 | 8.97 | 8.94 | 75,000 |
Apr 02, 2024 | 8.98 | 9.00 | 8.91 | 8.95 | 8.92 | 39,800 |
Apr 01, 2024 | 9.00 | 9.04 | 8.91 | 9.04 | 9.01 | 103,200 |
Mar 28, 2024 | 8.97 | 9.00 | 8.95 | 9.00 | 8.97 | 35,700 |
Mar 27, 2024 | 8.93 | 9.02 | 8.91 | 8.98 | 8.95 | 47,000 |
Mar 26, 2024 | 8.93 | 8.94 | 8.80 | 8.88 | 8.85 | 75,900 |
Mar 25, 2024 | 8.94 | 8.94 | 8.87 | 8.93 | 8.90 | 75,300 |
Mar 22, 2024 | 8.90 | 8.91 | 8.84 | 8.87 | 8.84 | 33,500 |
Mar 21, 2024 | 8.84 | 8.88 | 8.82 | 8.86 | 8.83 | 99,400 |
Mar 20, 2024 | 8.80 | 8.84 | 8.76 | 8.82 | 8.79 | 51,300 |
Mar 19, 2024 | 8.86 | 8.86 | 8.73 | 8.81 | 8.78 | 43,900 |
Mar 18, 2024 | 8.80 | 8.85 | 8.78 | 8.81 | 8.78 | 29,900 |
Mar 15, 2024 | 8.81 | 8.81 | 8.75 | 8.79 | 8.76 | 26,100 |
Mar 14, 2024 | 8.80 | 8.83 | 8.74 | 8.77 | 8.74 | 66,100 |
Mar 14, 2024 | 0.029 Dividend | |||||
Mar 13, 2024 | 8.92 | 8.94 | 8.84 | 8.87 | 8.81 | 69,200 |
Mar 12, 2024 | 8.94 | 8.95 | 8.89 | 8.95 | 8.89 | 62,400 |
Mar 11, 2024 | 8.90 | 8.91 | 8.81 | 8.91 | 8.85 | 66,000 |
Mar 08, 2024 | 8.86 | 8.91 | 8.84 | 8.85 | 8.79 | 37,000 |
Mar 07, 2024 | 8.88 | 8.88 | 8.80 | 8.84 | 8.78 | 67,900 |
Mar 06, 2024 | 8.88 | 8.88 | 8.76 | 8.84 | 8.78 | 55,800 |
Mar 05, 2024 | 8.78 | 8.90 | 8.74 | 8.86 | 8.80 | 72,500 |
Mar 04, 2024 | 8.72 | 8.79 | 8.69 | 8.78 | 8.72 | 62,400 |
Mar 01, 2024 | 8.69 | 8.78 | 8.69 | 8.74 | 8.68 | 154,700 |
Feb 29, 2024 | 8.79 | 8.81 | 8.73 | 8.77 | 8.71 | 61,900 |
Feb 28, 2024 | 8.82 | 8.84 | 8.78 | 8.80 | 8.74 | 71,700 |
Feb 27, 2024 | 8.80 | 8.84 | 8.78 | 8.82 | 8.76 | 78,300 |
Feb 26, 2024 | 8.86 | 8.86 | 8.81 | 8.83 | 8.77 | 76,400 |
Feb 23, 2024 | 8.89 | 8.97 | 8.86 | 8.88 | 8.82 | 43,600 |
Feb 22, 2024 | 8.92 | 8.93 | 8.87 | 8.88 | 8.82 | 21,700 |
Feb 21, 2024 | 8.90 | 8.96 | 8.86 | 8.90 | 8.84 | 41,500 |
Feb 20, 2024 | 8.92 | 9.00 | 8.85 | 8.87 | 8.81 | 53,300 |
Feb 16, 2024 | 8.88 | 8.89 | 8.83 | 8.88 | 8.82 | 33,300 |
Feb 15, 2024 | 8.99 | 8.99 | 8.87 | 8.90 | 8.84 | 94,400 |
Feb 14, 2024 | 8.87 | 8.95 | 8.87 | 8.92 | 8.86 | 39,100 |
Feb 14, 2024 | 0.029 Dividend | |||||
Feb 13, 2024 | 8.96 | 8.98 | 8.92 | 8.92 | 8.83 | 37,300 |
Feb 12, 2024 | 9.03 | 9.05 | 9.02 | 9.03 | 8.94 | 34,400 |
Feb 09, 2024 | 9.00 | 9.04 | 9.00 | 9.02 | 8.93 | 55,600 |
Feb 08, 2024 | 9.02 | 9.02 | 8.98 | 9.00 | 8.91 | 23,800 |
Feb 07, 2024 | 9.05 | 9.05 | 8.98 | 8.99 | 8.90 | 85,200 |
Feb 06, 2024 | 9.01 | 9.04 | 9.00 | 9.03 | 8.94 | 66,300 |
Feb 05, 2024 | 8.97 | 8.99 | 8.94 | 8.99 | 8.90 | 36,000 |
Feb 02, 2024 | 9.03 | 9.07 | 8.98 | 9.00 | 8.91 | 60,200 |
Feb 01, 2024 | 9.03 | 9.09 | 9.00 | 9.07 | 8.98 | 55,700 |
Jan 31, 2024 | 8.97 | 9.05 | 8.93 | 8.98 | 8.89 | 64,200 |
Jan 30, 2024 | 8.91 | 8.95 | 8.89 | 8.94 | 8.85 | 89,500 |
Jan 29, 2024 | 8.87 | 8.92 | 8.83 | 8.90 | 8.81 | 64,200 |
Jan 26, 2024 | 8.85 | 8.87 | 8.82 | 8.83 | 8.74 | 51,700 |
Jan 25, 2024 | 8.85 | 8.90 | 8.83 | 8.86 | 8.77 | 39,700 |
Jan 24, 2024 | 8.81 | 8.85 | 8.80 | 8.82 | 8.73 | 40,900 |
Jan 23, 2024 | 8.80 | 8.83 | 8.77 | 8.77 | 8.68 | 48,300 |
Jan 22, 2024 | 8.75 | 8.88 | 8.75 | 8.82 | 8.73 | 59,300 |
Jan 19, 2024 | 8.83 | 8.83 | 8.72 | 8.75 | 8.66 | 66,700 |
Jan 18, 2024 | 8.82 | 8.86 | 8.77 | 8.82 | 8.73 | 39,900 |
Jan 17, 2024 | 8.84 | 8.91 | 8.81 | 8.85 | 8.76 | 65,000 |
Jan 16, 2024 | 8.90 | 8.90 | 8.83 | 8.87 | 8.78 | 26,700 |
Jan 12, 2024 | 8.89 | 8.95 | 8.89 | 8.89 | 8.80 | 42,100 |
Jan 11, 2024 | 8.88 | 8.94 | 8.82 | 8.89 | 8.80 | 47,900 |
Jan 11, 2024 | 0.029 Dividend | |||||
Jan 10, 2024 | 8.97 | 8.97 | 8.84 | 8.88 | 8.76 | 65,500 |
Jan 09, 2024 | 8.89 | 8.94 | 8.89 | 8.93 | 8.81 | 41,000 |
Jan 08, 2024 | 8.90 | 8.96 | 8.87 | 8.91 | 8.79 | 56,500 |
Jan 05, 2024 | 8.87 | 8.92 | 8.84 | 8.88 | 8.76 | 51,700 |
Jan 04, 2024 | 8.91 | 8.91 | 8.84 | 8.87 | 8.75 | 38,100 |
Jan 03, 2024 | 8.89 | 8.91 | 8.76 | 8.87 | 8.75 | 86,000 |
Jan 02, 2024 | 8.95 | 8.96 | 8.82 | 8.86 | 8.74 | 37,900 |
Dec 29, 2023 | 8.98 | 8.98 | 8.91 | 8.96 | 8.84 | 142,600 |
Dec 28, 2023 | 8.98 | 8.98 | 8.87 | 8.98 | 8.86 | 78,200 |
Dec 27, 2023 | 8.90 | 8.98 | 8.90 | 8.95 | 8.83 | 136,100 |
Dec 26, 2023 | 8.96 | 8.96 | 8.84 | 8.88 | 8.76 | 86,000 |
Dec 22, 2023 | 8.89 | 8.92 | 8.85 | 8.90 | 8.78 | 89,900 |
Dec 21, 2023 | 8.79 | 8.99 | 8.74 | 8.88 | 8.76 | 181,500 |
Dec 20, 2023 | 8.68 | 8.81 | 8.68 | 8.81 | 8.70 | 110,100 |
Dec 19, 2023 | 8.78 | 8.83 | 8.66 | 8.69 | 8.58 | 98,200 |
Dec 18, 2023 | 8.71 | 8.78 | 8.62 | 8.78 | 8.67 | 101,600 |
Dec 15, 2023 | 8.80 | 8.83 | 8.76 | 8.76 | 8.65 | 126,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |