Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 8.32 | 8.37 | 8.32 | 8.36 | 8.36 | 74,523 |
May 17, 2024 | 8.33 | 8.36 | 8.33 | 8.35 | 8.35 | 62,300 |
May 16, 2024 | 8.32 | 8.37 | 8.32 | 8.34 | 8.34 | 104,700 |
May 15, 2024 | 8.32 | 8.35 | 8.32 | 8.34 | 8.34 | 65,000 |
May 14, 2024 | 8.30 | 8.32 | 8.27 | 8.28 | 8.28 | 67,700 |
May 13, 2024 | 8.32 | 8.33 | 8.28 | 8.32 | 8.32 | 59,400 |
May 10, 2024 | 8.30 | 8.35 | 8.27 | 8.32 | 8.32 | 112,900 |
May 10, 2024 | 0.081 Dividend | |||||
May 09, 2024 | 8.40 | 8.42 | 8.39 | 8.41 | 8.33 | 111,000 |
May 08, 2024 | 8.43 | 8.43 | 8.37 | 8.41 | 8.33 | 68,700 |
May 07, 2024 | 8.41 | 8.45 | 8.41 | 8.43 | 8.35 | 95,600 |
May 06, 2024 | 8.40 | 8.44 | 8.37 | 8.41 | 8.33 | 95,500 |
May 03, 2024 | 8.40 | 8.42 | 8.39 | 8.42 | 8.34 | 66,300 |
May 02, 2024 | 8.38 | 8.40 | 8.35 | 8.36 | 8.28 | 93,700 |
May 01, 2024 | 8.31 | 8.38 | 8.29 | 8.35 | 8.27 | 94,000 |
Apr 30, 2024 | 8.30 | 8.35 | 8.28 | 8.31 | 8.23 | 88,100 |
Apr 29, 2024 | 8.30 | 8.33 | 8.28 | 8.32 | 8.24 | 33,400 |
Apr 26, 2024 | 8.24 | 8.31 | 8.24 | 8.27 | 8.19 | 53,400 |
Apr 25, 2024 | 8.13 | 8.27 | 8.13 | 8.24 | 8.16 | 69,100 |
Apr 24, 2024 | 8.33 | 8.33 | 8.22 | 8.27 | 8.19 | 77,300 |
Apr 23, 2024 | 8.29 | 8.33 | 8.29 | 8.30 | 8.22 | 83,500 |
Apr 22, 2024 | 8.14 | 8.29 | 8.14 | 8.29 | 8.21 | 79,000 |
Apr 19, 2024 | 8.19 | 8.20 | 8.12 | 8.15 | 8.07 | 108,900 |
Apr 18, 2024 | 8.15 | 8.17 | 8.11 | 8.17 | 8.09 | 101,700 |
Apr 17, 2024 | 8.07 | 8.13 | 8.07 | 8.11 | 8.03 | 89,500 |
Apr 16, 2024 | 8.00 | 8.06 | 7.95 | 8.06 | 7.98 | 120,500 |
Apr 15, 2024 | 8.25 | 8.26 | 8.00 | 8.01 | 7.93 | 186,500 |
Apr 12, 2024 | 8.28 | 8.29 | 8.15 | 8.18 | 8.10 | 98,700 |
Apr 11, 2024 | 8.37 | 8.37 | 8.23 | 8.28 | 8.20 | 121,700 |
Apr 10, 2024 | 8.41 | 8.45 | 8.34 | 8.36 | 8.28 | 126,700 |
Apr 10, 2024 | 0.081 Dividend | |||||
Apr 09, 2024 | 8.55 | 8.56 | 8.52 | 8.53 | 8.37 | 128,600 |
Apr 08, 2024 | 8.54 | 8.55 | 8.50 | 8.54 | 8.38 | 133,000 |
Apr 05, 2024 | 8.54 | 8.55 | 8.52 | 8.54 | 8.38 | 115,600 |
Apr 04, 2024 | 8.56 | 8.57 | 8.53 | 8.55 | 8.39 | 75,900 |
Apr 03, 2024 | 8.54 | 8.54 | 8.51 | 8.54 | 8.38 | 96,300 |
Apr 02, 2024 | 8.51 | 8.57 | 8.49 | 8.53 | 8.37 | 158,200 |
Apr 01, 2024 | 8.51 | 8.56 | 8.49 | 8.55 | 8.39 | 166,100 |
Mar 28, 2024 | 8.47 | 8.52 | 8.47 | 8.48 | 8.32 | 152,600 |
Mar 27, 2024 | 8.48 | 8.50 | 8.46 | 8.48 | 8.32 | 108,000 |
Mar 26, 2024 | 8.45 | 8.49 | 8.45 | 8.46 | 8.30 | 83,600 |
Mar 25, 2024 | 8.47 | 8.49 | 8.46 | 8.47 | 8.31 | 59,300 |
Mar 22, 2024 | 8.48 | 8.50 | 8.48 | 8.48 | 8.32 | 67,400 |
Mar 21, 2024 | 8.50 | 8.50 | 8.45 | 8.47 | 8.31 | 97,500 |
Mar 20, 2024 | 8.43 | 8.48 | 8.40 | 8.45 | 8.29 | 131,600 |
Mar 19, 2024 | 8.40 | 8.40 | 8.36 | 8.39 | 8.23 | 139,300 |
Mar 18, 2024 | 8.30 | 8.35 | 8.30 | 8.35 | 8.19 | 73,800 |
Mar 15, 2024 | 8.38 | 8.39 | 8.27 | 8.27 | 8.11 | 114,400 |
Mar 14, 2024 | 8.42 | 8.44 | 8.35 | 8.37 | 8.21 | 72,400 |
Mar 13, 2024 | 8.42 | 8.50 | 8.39 | 8.41 | 8.25 | 130,800 |
Mar 12, 2024 | 8.46 | 8.46 | 8.37 | 8.44 | 8.28 | 170,800 |
Mar 11, 2024 | 8.48 | 8.48 | 8.43 | 8.46 | 8.30 | 86,600 |
Mar 08, 2024 | 8.51 | 8.52 | 8.43 | 8.48 | 8.32 | 104,200 |
Mar 08, 2024 | 0.081 Dividend | |||||
Mar 07, 2024 | 8.57 | 8.58 | 8.56 | 8.56 | 8.32 | 109,400 |
Mar 06, 2024 | 8.54 | 8.57 | 8.52 | 8.55 | 8.31 | 114,500 |
Mar 05, 2024 | 8.52 | 8.54 | 8.50 | 8.51 | 8.27 | 114,800 |
Mar 04, 2024 | 8.49 | 8.57 | 8.46 | 8.51 | 8.27 | 140,200 |
Mar 01, 2024 | 8.49 | 8.50 | 8.45 | 8.47 | 8.23 | 149,600 |
Feb 29, 2024 | 8.50 | 8.53 | 8.45 | 8.48 | 8.24 | 82,200 |
Feb 28, 2024 | 8.46 | 8.51 | 8.46 | 8.49 | 8.25 | 120,700 |
Feb 27, 2024 | 8.44 | 8.47 | 8.43 | 8.45 | 8.21 | 63,900 |
Feb 26, 2024 | 8.44 | 8.45 | 8.36 | 8.44 | 8.20 | 127,400 |
Feb 23, 2024 | 8.42 | 8.45 | 8.41 | 8.42 | 8.18 | 82,700 |
Feb 22, 2024 | 8.44 | 8.45 | 8.40 | 8.41 | 8.17 | 88,100 |
Feb 21, 2024 | 8.37 | 8.44 | 8.37 | 8.40 | 8.16 | 136,500 |
Feb 20, 2024 | 8.46 | 8.48 | 8.40 | 8.43 | 8.19 | 117,100 |
Feb 16, 2024 | 8.44 | 8.45 | 8.42 | 8.43 | 8.19 | 75,000 |
Feb 15, 2024 | 8.42 | 8.44 | 8.39 | 8.44 | 8.20 | 121,800 |
Feb 14, 2024 | 8.39 | 8.42 | 8.37 | 8.40 | 8.16 | 85,200 |
Feb 13, 2024 | 8.36 | 8.39 | 8.35 | 8.37 | 8.13 | 139,100 |
Feb 12, 2024 | 8.42 | 8.42 | 8.36 | 8.39 | 8.15 | 107,500 |
Feb 09, 2024 | 8.40 | 8.41 | 8.36 | 8.38 | 8.14 | 91,500 |
Feb 09, 2024 | 0.081 Dividend | |||||
Feb 08, 2024 | 8.50 | 8.54 | 8.44 | 8.46 | 8.14 | 113,300 |
Feb 07, 2024 | 8.48 | 8.50 | 8.47 | 8.48 | 8.16 | 67,100 |
Feb 06, 2024 | 8.45 | 8.50 | 8.42 | 8.47 | 8.15 | 145,300 |
Feb 05, 2024 | 8.43 | 8.49 | 8.43 | 8.46 | 8.14 | 136,000 |
Feb 02, 2024 | 8.44 | 8.49 | 8.44 | 8.46 | 8.14 | 100,300 |
Feb 01, 2024 | 8.50 | 8.50 | 8.44 | 8.47 | 8.15 | 124,800 |
Jan 31, 2024 | 8.46 | 8.49 | 8.41 | 8.44 | 8.12 | 117,600 |
Jan 30, 2024 | 8.45 | 8.48 | 8.43 | 8.46 | 8.14 | 119,600 |
Jan 29, 2024 | 8.46 | 8.49 | 8.44 | 8.46 | 8.14 | 109,200 |
Jan 26, 2024 | 8.44 | 8.50 | 8.43 | 8.49 | 8.17 | 109,900 |
Jan 25, 2024 | 8.47 | 8.51 | 8.44 | 8.48 | 8.16 | 123,800 |
Jan 24, 2024 | 8.53 | 8.53 | 8.45 | 8.47 | 8.15 | 108,100 |
Jan 23, 2024 | 8.45 | 8.49 | 8.45 | 8.47 | 8.15 | 83,200 |
Jan 22, 2024 | 8.43 | 8.48 | 8.40 | 8.46 | 8.14 | 103,900 |
Jan 19, 2024 | 8.45 | 8.47 | 8.38 | 8.45 | 8.13 | 116,900 |
Jan 18, 2024 | 8.44 | 8.49 | 8.38 | 8.41 | 8.09 | 113,800 |
Jan 17, 2024 | 8.45 | 8.50 | 8.40 | 8.43 | 8.11 | 87,900 |
Jan 16, 2024 | 8.56 | 8.56 | 8.44 | 8.50 | 8.18 | 154,100 |
Jan 12, 2024 | 8.48 | 8.57 | 8.48 | 8.53 | 8.21 | 140,100 |
Jan 11, 2024 | 8.49 | 8.52 | 8.46 | 8.49 | 8.17 | 77,700 |
Jan 11, 2024 | 0.081 Dividend | |||||
Jan 10, 2024 | 8.62 | 8.62 | 8.57 | 8.59 | 8.19 | 145,400 |
Jan 09, 2024 | 8.57 | 8.61 | 8.57 | 8.58 | 8.18 | 92,300 |
Jan 08, 2024 | 8.54 | 8.61 | 8.53 | 8.60 | 8.20 | 177,800 |
Jan 05, 2024 | 8.52 | 8.59 | 8.51 | 8.55 | 8.15 | 102,400 |
Jan 04, 2024 | 8.50 | 8.55 | 8.48 | 8.52 | 8.12 | 173,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |