Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 8.24 | 8.24 | 8.19 | 8.20 | 8.20 | 31,100 |
May 09, 2024 | 8.36 | 8.36 | 8.22 | 8.23 | 8.23 | 39,900 |
May 08, 2024 | 8.26 | 8.26 | 8.24 | 8.25 | 8.25 | 26,900 |
May 07, 2024 | 8.22 | 8.26 | 8.22 | 8.24 | 8.24 | 19,100 |
May 06, 2024 | 8.20 | 8.25 | 8.20 | 8.22 | 8.22 | 31,200 |
May 03, 2024 | 8.17 | 8.24 | 8.16 | 8.20 | 8.20 | 70,800 |
May 02, 2024 | 8.18 | 8.18 | 8.12 | 8.15 | 8.15 | 82,300 |
May 01, 2024 | 8.21 | 8.21 | 8.16 | 8.16 | 8.16 | 37,300 |
Apr 30, 2024 | 8.19 | 8.19 | 8.13 | 8.17 | 8.17 | 59,300 |
Apr 29, 2024 | 8.15 | 8.18 | 8.13 | 8.17 | 8.17 | 48,900 |
Apr 26, 2024 | 8.16 | 8.16 | 8.13 | 8.15 | 8.15 | 32,700 |
Apr 25, 2024 | 8.17 | 8.17 | 8.12 | 8.13 | 8.13 | 46,600 |
Apr 24, 2024 | 8.18 | 8.18 | 8.14 | 8.16 | 8.16 | 42,700 |
Apr 23, 2024 | 8.20 | 8.20 | 8.15 | 8.17 | 8.17 | 45,900 |
Apr 22, 2024 | 8.21 | 8.21 | 8.13 | 8.17 | 8.17 | 34,400 |
Apr 19, 2024 | 8.21 | 8.22 | 8.17 | 8.19 | 8.19 | 28,400 |
Apr 18, 2024 | 8.25 | 8.25 | 8.12 | 8.18 | 8.18 | 94,800 |
Apr 17, 2024 | 8.23 | 8.23 | 8.20 | 8.21 | 8.21 | 42,700 |
Apr 16, 2024 | 8.18 | 8.20 | 8.18 | 8.20 | 8.20 | 18,300 |
Apr 15, 2024 | 8.20 | 8.21 | 8.16 | 8.19 | 8.19 | 61,700 |
Apr 12, 2024 | 8.22 | 8.25 | 8.17 | 8.24 | 8.24 | 71,400 |
Apr 12, 2024 | 0.028 Dividend | |||||
Apr 11, 2024 | 8.25 | 8.25 | 8.16 | 8.21 | 8.18 | 60,800 |
Apr 10, 2024 | 8.26 | 8.26 | 8.18 | 8.24 | 8.21 | 73,800 |
Apr 09, 2024 | 8.29 | 8.31 | 8.23 | 8.26 | 8.23 | 74,800 |
Apr 08, 2024 | 8.27 | 8.31 | 8.27 | 8.31 | 8.28 | 30,400 |
Apr 05, 2024 | 8.30 | 8.30 | 8.26 | 8.26 | 8.23 | 11,100 |
Apr 04, 2024 | 8.26 | 8.31 | 8.19 | 8.28 | 8.25 | 38,100 |
Apr 03, 2024 | 8.33 | 8.33 | 8.20 | 8.24 | 8.21 | 51,200 |
Apr 02, 2024 | 8.31 | 8.31 | 8.26 | 8.29 | 8.26 | 38,100 |
Apr 01, 2024 | 8.35 | 8.40 | 8.27 | 8.30 | 8.27 | 37,500 |
Mar 28, 2024 | 8.32 | 8.33 | 8.30 | 8.32 | 8.29 | 18,000 |
Mar 27, 2024 | 8.35 | 8.35 | 8.31 | 8.33 | 8.30 | 27,700 |
Mar 26, 2024 | 8.35 | 8.35 | 8.23 | 8.30 | 8.27 | 60,900 |
Mar 25, 2024 | 8.31 | 8.31 | 8.28 | 8.29 | 8.26 | 21,200 |
Mar 22, 2024 | 8.31 | 8.32 | 8.28 | 8.31 | 8.28 | 46,500 |
Mar 21, 2024 | 8.26 | 8.30 | 8.26 | 8.29 | 8.26 | 20,900 |
Mar 20, 2024 | 8.26 | 8.29 | 8.22 | 8.28 | 8.25 | 42,700 |
Mar 19, 2024 | 8.26 | 8.30 | 8.24 | 8.29 | 8.26 | 41,300 |
Mar 18, 2024 | 8.30 | 8.32 | 8.23 | 8.26 | 8.23 | 113,100 |
Mar 15, 2024 | 8.39 | 8.39 | 8.25 | 8.31 | 8.28 | 56,400 |
Mar 14, 2024 | 8.41 | 8.46 | 8.27 | 8.31 | 8.28 | 60,600 |
Mar 14, 2024 | 0.028 Dividend | |||||
Mar 13, 2024 | 8.43 | 8.43 | 8.38 | 8.41 | 8.35 | 15,500 |
Mar 12, 2024 | 8.40 | 8.42 | 8.36 | 8.40 | 8.34 | 75,500 |
Mar 11, 2024 | 8.40 | 8.41 | 8.34 | 8.36 | 8.30 | 50,300 |
Mar 08, 2024 | 8.29 | 8.34 | 8.26 | 8.34 | 8.28 | 44,100 |
Mar 07, 2024 | 8.30 | 8.31 | 8.24 | 8.29 | 8.23 | 52,100 |
Mar 06, 2024 | 8.27 | 8.30 | 8.26 | 8.29 | 8.23 | 28,600 |
Mar 05, 2024 | 8.32 | 8.32 | 8.28 | 8.29 | 8.23 | 52,100 |
Mar 04, 2024 | 8.32 | 8.35 | 8.26 | 8.29 | 8.23 | 37,600 |
Mar 01, 2024 | 8.32 | 8.32 | 8.29 | 8.29 | 8.23 | 54,000 |
Feb 29, 2024 | 8.30 | 8.31 | 8.29 | 8.30 | 8.24 | 30,900 |
Feb 28, 2024 | 8.32 | 8.35 | 8.24 | 8.28 | 8.22 | 80,000 |
Feb 27, 2024 | 8.36 | 8.36 | 8.30 | 8.31 | 8.25 | 32,700 |
Feb 26, 2024 | 8.37 | 8.37 | 8.31 | 8.33 | 8.27 | 45,600 |
Feb 23, 2024 | 8.42 | 8.42 | 8.35 | 8.37 | 8.31 | 76,900 |
Feb 22, 2024 | 8.47 | 8.52 | 8.38 | 8.39 | 8.33 | 50,300 |
Feb 21, 2024 | 8.44 | 8.54 | 8.38 | 8.41 | 8.35 | 129,100 |
Feb 20, 2024 | 8.42 | 8.46 | 8.38 | 8.42 | 8.36 | 35,700 |
Feb 16, 2024 | 8.41 | 8.46 | 8.37 | 8.43 | 8.37 | 57,600 |
Feb 15, 2024 | 8.39 | 8.52 | 8.37 | 8.42 | 8.36 | 75,900 |
Feb 14, 2024 | 8.34 | 8.38 | 8.32 | 8.38 | 8.32 | 30,800 |
Feb 14, 2024 | 0.028 Dividend | |||||
Feb 13, 2024 | 8.39 | 8.40 | 8.32 | 8.37 | 8.29 | 37,800 |
Feb 12, 2024 | 8.44 | 8.45 | 8.36 | 8.44 | 8.36 | 52,100 |
Feb 09, 2024 | 8.46 | 8.46 | 8.38 | 8.43 | 8.35 | 56,500 |
Feb 08, 2024 | 8.44 | 8.53 | 8.32 | 8.44 | 8.36 | 135,000 |
Feb 07, 2024 | 8.44 | 8.50 | 8.33 | 8.43 | 8.35 | 83,900 |
Feb 06, 2024 | 8.45 | 8.50 | 8.34 | 8.48 | 8.39 | 62,300 |
Feb 05, 2024 | 8.44 | 8.48 | 8.37 | 8.42 | 8.34 | 23,500 |
Feb 02, 2024 | 8.52 | 8.58 | 8.45 | 8.51 | 8.42 | 29,600 |
Feb 01, 2024 | 8.50 | 8.55 | 8.46 | 8.51 | 8.42 | 37,000 |
Jan 31, 2024 | 8.48 | 8.54 | 8.40 | 8.44 | 8.36 | 56,900 |
Jan 30, 2024 | 8.55 | 8.55 | 8.40 | 8.44 | 8.36 | 48,300 |
Jan 29, 2024 | 8.37 | 8.53 | 8.36 | 8.49 | 8.40 | 114,200 |
Jan 26, 2024 | 8.42 | 8.42 | 8.33 | 8.33 | 8.25 | 9,600 |
Jan 25, 2024 | 8.33 | 8.43 | 8.33 | 8.38 | 8.30 | 34,600 |
Jan 24, 2024 | 8.30 | 8.36 | 8.29 | 8.29 | 8.21 | 17,500 |
Jan 23, 2024 | 8.28 | 8.28 | 8.24 | 8.27 | 8.19 | 7,200 |
Jan 22, 2024 | 8.26 | 8.29 | 8.21 | 8.29 | 8.21 | 24,800 |
Jan 19, 2024 | 8.25 | 8.25 | 8.10 | 8.20 | 8.12 | 40,400 |
Jan 18, 2024 | 8.28 | 8.32 | 8.11 | 8.17 | 8.09 | 142,900 |
Jan 17, 2024 | 8.29 | 8.30 | 8.25 | 8.28 | 8.20 | 20,000 |
Jan 16, 2024 | 8.30 | 8.37 | 8.26 | 8.31 | 8.23 | 43,100 |
Jan 12, 2024 | 8.34 | 8.39 | 8.30 | 8.31 | 8.23 | 21,300 |
Jan 11, 2024 | 8.34 | 8.41 | 8.29 | 8.30 | 8.22 | 27,500 |
Jan 11, 2024 | 0.028 Dividend | |||||
Jan 10, 2024 | 8.45 | 8.47 | 8.40 | 8.40 | 8.29 | 4,300 |
Jan 09, 2024 | 8.45 | 8.45 | 8.40 | 8.42 | 8.31 | 21,700 |
Jan 08, 2024 | 8.42 | 8.45 | 8.41 | 8.42 | 8.31 | 30,700 |
Jan 05, 2024 | 8.40 | 8.43 | 8.36 | 8.42 | 8.31 | 26,100 |
Jan 04, 2024 | 8.38 | 8.40 | 8.33 | 8.38 | 8.27 | 15,000 |
Jan 03, 2024 | 8.37 | 8.39 | 8.33 | 8.37 | 8.26 | 22,300 |
Jan 02, 2024 | 8.27 | 8.38 | 8.24 | 8.36 | 8.25 | 38,700 |
Dec 29, 2023 | 8.20 | 8.31 | 8.20 | 8.28 | 8.17 | 95,100 |
Dec 28, 2023 | 8.20 | 8.28 | 8.20 | 8.25 | 8.14 | 137,100 |
Dec 27, 2023 | 8.32 | 8.34 | 8.22 | 8.26 | 8.15 | 97,400 |
Dec 26, 2023 | 8.27 | 8.30 | 8.22 | 8.28 | 8.17 | 51,200 |
Dec 22, 2023 | 8.25 | 8.30 | 8.20 | 8.22 | 8.11 | 92,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |