Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 8.72 | 8.73 | 8.68 | 8.71 | 8.71 | 340,600 |
May 07, 2024 | 8.65 | 8.71 | 8.65 | 8.71 | 8.71 | 386,000 |
May 06, 2024 | 8.57 | 8.64 | 8.56 | 8.63 | 8.63 | 303,800 |
May 03, 2024 | 8.55 | 8.58 | 8.54 | 8.56 | 8.56 | 360,200 |
May 02, 2024 | 8.48 | 8.53 | 8.48 | 8.50 | 8.50 | 480,200 |
May 01, 2024 | 8.49 | 8.53 | 8.49 | 8.51 | 8.51 | 518,700 |
Apr 30, 2024 | 8.45 | 8.52 | 8.44 | 8.47 | 8.47 | 677,800 |
Apr 29, 2024 | 8.45 | 8.51 | 8.45 | 8.49 | 8.49 | 490,100 |
Apr 26, 2024 | 8.45 | 8.48 | 8.44 | 8.45 | 8.45 | 254,400 |
Apr 25, 2024 | 8.47 | 8.49 | 8.44 | 8.45 | 8.45 | 384,700 |
Apr 24, 2024 | 8.53 | 8.54 | 8.50 | 8.50 | 8.50 | 205,000 |
Apr 23, 2024 | 8.51 | 8.54 | 8.49 | 8.53 | 8.53 | 488,500 |
Apr 22, 2024 | 8.50 | 8.51 | 8.48 | 8.49 | 8.49 | 278,700 |
Apr 19, 2024 | 8.47 | 8.56 | 8.47 | 8.51 | 8.51 | 456,300 |
Apr 18, 2024 | 8.47 | 8.50 | 8.46 | 8.47 | 8.47 | 267,700 |
Apr 17, 2024 | 8.50 | 8.50 | 8.47 | 8.49 | 8.49 | 282,900 |
Apr 16, 2024 | 8.41 | 8.51 | 8.41 | 8.47 | 8.47 | 591,000 |
Apr 15, 2024 | 8.43 | 8.46 | 8.40 | 8.41 | 8.41 | 596,100 |
Apr 12, 2024 | 8.50 | 8.52 | 8.46 | 8.47 | 8.47 | 359,300 |
Apr 12, 2024 | 0.029 Dividend | |||||
Apr 11, 2024 | 8.52 | 8.53 | 8.49 | 8.53 | 8.50 | 236,400 |
Apr 10, 2024 | 8.55 | 8.56 | 8.49 | 8.50 | 8.47 | 473,400 |
Apr 09, 2024 | 8.62 | 8.62 | 8.57 | 8.58 | 8.55 | 320,700 |
Apr 08, 2024 | 8.61 | 8.63 | 8.57 | 8.59 | 8.56 | 426,900 |
Apr 05, 2024 | 8.61 | 8.62 | 8.57 | 8.58 | 8.55 | 313,500 |
Apr 04, 2024 | 8.61 | 8.65 | 8.60 | 8.64 | 8.61 | 470,600 |
Apr 03, 2024 | 8.60 | 8.64 | 8.59 | 8.60 | 8.57 | 607,500 |
Apr 02, 2024 | 8.63 | 8.66 | 8.60 | 8.64 | 8.61 | 392,700 |
Apr 01, 2024 | 8.71 | 8.71 | 8.63 | 8.69 | 8.66 | 439,100 |
Mar 28, 2024 | 8.68 | 8.71 | 8.66 | 8.71 | 8.68 | 602,300 |
Mar 27, 2024 | 8.68 | 8.70 | 8.68 | 8.70 | 8.67 | 328,900 |
Mar 26, 2024 | 8.63 | 8.66 | 8.62 | 8.64 | 8.61 | 280,600 |
Mar 25, 2024 | 8.63 | 8.66 | 8.62 | 8.63 | 8.60 | 425,100 |
Mar 22, 2024 | 8.65 | 8.68 | 8.63 | 8.64 | 8.61 | 474,300 |
Mar 21, 2024 | 8.66 | 8.69 | 8.63 | 8.64 | 8.61 | 608,800 |
Mar 20, 2024 | 8.68 | 8.68 | 8.64 | 8.66 | 8.63 | 516,300 |
Mar 19, 2024 | 8.68 | 8.69 | 8.66 | 8.67 | 8.64 | 241,900 |
Mar 18, 2024 | 8.65 | 8.69 | 8.65 | 8.68 | 8.65 | 237,900 |
Mar 15, 2024 | 8.63 | 8.64 | 8.62 | 8.63 | 8.60 | 243,100 |
Mar 14, 2024 | 8.71 | 8.71 | 8.62 | 8.66 | 8.63 | 566,800 |
Mar 14, 2024 | 0.029 Dividend | |||||
Mar 13, 2024 | 8.72 | 8.77 | 8.70 | 8.72 | 8.66 | 518,500 |
Mar 12, 2024 | 8.74 | 8.76 | 8.72 | 8.72 | 8.66 | 330,000 |
Mar 11, 2024 | 8.74 | 8.78 | 8.73 | 8.74 | 8.68 | 468,800 |
Mar 08, 2024 | 8.71 | 8.75 | 8.68 | 8.74 | 8.68 | 497,200 |
Mar 07, 2024 | 8.69 | 8.71 | 8.67 | 8.68 | 8.62 | 898,600 |
Mar 06, 2024 | 8.71 | 8.73 | 8.67 | 8.69 | 8.63 | 604,200 |
Mar 05, 2024 | 8.68 | 8.70 | 8.67 | 8.68 | 8.62 | 430,700 |
Mar 04, 2024 | 8.68 | 8.69 | 8.66 | 8.68 | 8.62 | 591,800 |
Mar 01, 2024 | 8.68 | 8.72 | 8.65 | 8.69 | 8.63 | 615,500 |
Feb 29, 2024 | 8.70 | 8.70 | 8.66 | 8.69 | 8.63 | 701,700 |
Feb 28, 2024 | 8.67 | 8.69 | 8.65 | 8.67 | 8.61 | 552,900 |
Feb 27, 2024 | 8.71 | 8.72 | 8.65 | 8.65 | 8.59 | 529,000 |
Feb 26, 2024 | 8.80 | 8.80 | 8.70 | 8.71 | 8.65 | 239,500 |
Feb 23, 2024 | 8.84 | 8.84 | 8.75 | 8.78 | 8.72 | 422,900 |
Feb 22, 2024 | 8.83 | 8.84 | 8.75 | 8.80 | 8.74 | 392,600 |
Feb 21, 2024 | 8.79 | 8.84 | 8.78 | 8.82 | 8.76 | 281,100 |
Feb 20, 2024 | 8.83 | 8.83 | 8.78 | 8.80 | 8.74 | 306,300 |
Feb 16, 2024 | 8.82 | 8.83 | 8.75 | 8.81 | 8.75 | 436,800 |
Feb 15, 2024 | 8.87 | 8.88 | 8.81 | 8.83 | 8.77 | 199,900 |
Feb 14, 2024 | 8.78 | 8.81 | 8.77 | 8.79 | 8.73 | 255,900 |
Feb 14, 2024 | 0.029 Dividend | |||||
Feb 13, 2024 | 8.85 | 8.86 | 8.79 | 8.81 | 8.72 | 403,900 |
Feb 12, 2024 | 8.88 | 8.92 | 8.85 | 8.92 | 8.83 | 340,000 |
Feb 09, 2024 | 8.80 | 8.88 | 8.79 | 8.87 | 8.78 | 280,500 |
Feb 08, 2024 | 8.82 | 8.82 | 8.77 | 8.80 | 8.71 | 487,200 |
Feb 07, 2024 | 8.86 | 8.87 | 8.76 | 8.80 | 8.71 | 274,100 |
Feb 06, 2024 | 8.84 | 8.85 | 8.80 | 8.84 | 8.75 | 387,800 |
Feb 05, 2024 | 8.80 | 8.82 | 8.76 | 8.81 | 8.72 | 320,000 |
Feb 02, 2024 | 8.87 | 8.89 | 8.81 | 8.86 | 8.77 | 305,300 |
Feb 01, 2024 | 8.83 | 8.93 | 8.83 | 8.93 | 8.84 | 232,900 |
Jan 31, 2024 | 8.77 | 8.84 | 8.77 | 8.81 | 8.72 | 276,800 |
Jan 30, 2024 | 8.75 | 8.80 | 8.75 | 8.77 | 8.68 | 487,900 |
Jan 29, 2024 | 8.62 | 8.76 | 8.62 | 8.75 | 8.66 | 342,200 |
Jan 26, 2024 | 8.67 | 8.69 | 8.62 | 8.62 | 8.53 | 296,300 |
Jan 25, 2024 | 8.67 | 8.75 | 8.67 | 8.69 | 8.60 | 350,700 |
Jan 24, 2024 | 8.65 | 8.70 | 8.65 | 8.67 | 8.58 | 399,000 |
Jan 23, 2024 | 8.60 | 8.67 | 8.60 | 8.65 | 8.56 | 360,500 |
Jan 22, 2024 | 8.55 | 8.66 | 8.55 | 8.63 | 8.54 | 677,300 |
Jan 19, 2024 | 8.55 | 8.57 | 8.49 | 8.54 | 8.45 | 440,800 |
Jan 18, 2024 | 8.60 | 8.65 | 8.54 | 8.57 | 8.48 | 348,700 |
Jan 17, 2024 | 8.60 | 8.60 | 8.56 | 8.59 | 8.50 | 327,500 |
Jan 16, 2024 | 8.63 | 8.63 | 8.57 | 8.60 | 8.51 | 488,700 |
Jan 12, 2024 | 8.60 | 8.65 | 8.60 | 8.63 | 8.54 | 431,200 |
Jan 11, 2024 | 8.62 | 8.63 | 8.59 | 8.61 | 8.52 | 450,000 |
Jan 11, 2024 | 0.029 Dividend | |||||
Jan 10, 2024 | 8.68 | 8.68 | 8.63 | 8.66 | 8.54 | 455,500 |
Jan 09, 2024 | 8.69 | 8.69 | 8.65 | 8.66 | 8.54 | 321,200 |
Jan 08, 2024 | 8.67 | 8.70 | 8.65 | 8.69 | 8.57 | 421,800 |
Jan 05, 2024 | 8.63 | 8.67 | 8.60 | 8.67 | 8.55 | 626,300 |
Jan 04, 2024 | 8.65 | 8.66 | 8.63 | 8.66 | 8.54 | 368,000 |
Jan 03, 2024 | 8.64 | 8.68 | 8.60 | 8.67 | 8.55 | 623,300 |
Jan 02, 2024 | 8.59 | 8.64 | 8.58 | 8.64 | 8.53 | 683,000 |
Dec 29, 2023 | 8.61 | 8.63 | 8.59 | 8.60 | 8.49 | 740,100 |
Dec 28, 2023 | 8.62 | 8.64 | 8.58 | 8.61 | 8.50 | 1,162,200 |
Dec 27, 2023 | 8.62 | 8.66 | 8.62 | 8.65 | 8.53 | 1,430,500 |
Dec 26, 2023 | 8.64 | 8.65 | 8.61 | 8.61 | 8.50 | 653,400 |
Dec 22, 2023 | 8.65 | 8.65 | 8.60 | 8.64 | 8.53 | 790,800 |
Dec 21, 2023 | 8.60 | 8.66 | 8.60 | 8.60 | 8.49 | 777,100 |
Dec 20, 2023 | 8.62 | 8.64 | 8.59 | 8.59 | 8.48 | 1,032,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |