Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 7.96 | 7.96 | 7.77 | 7.79 | 7.79 | 27,386 |
May 06, 2024 | 8.04 | 8.11 | 8.00 | 8.00 | 8.00 | 6,094 |
May 03, 2024 | 8.24 | 8.26 | 8.00 | 8.03 | 8.03 | 11,627 |
May 02, 2024 | 8.05 | 8.14 | 8.03 | 8.14 | 8.14 | 10,470 |
May 01, 2024 | 8.00 | 8.10 | 7.95 | 8.05 | 8.05 | 9,766 |
Apr 30, 2024 | 7.91 | 7.93 | 7.85 | 7.93 | 7.93 | 6,253 |
Apr 29, 2024 | 8.03 | 8.07 | 7.88 | 7.96 | 7.96 | 28,425 |
Apr 29, 2024 | 0.072 Dividend | |||||
Apr 26, 2024 | 8.08 | 8.09 | 8.06 | 8.09 | 8.02 | 5,911 |
Apr 25, 2024 | 7.98 | 8.00 | 7.94 | 8.00 | 7.93 | 5,397 |
Apr 24, 2024 | 8.07 | 8.07 | 8.00 | 8.00 | 7.93 | 5,425 |
Apr 23, 2024 | 8.05 | 8.10 | 8.02 | 8.10 | 8.03 | 3,842 |
Apr 22, 2024 | 7.80 | 8.02 | 7.80 | 8.02 | 7.95 | 28,979 |
Apr 19, 2024 | 7.84 | 7.96 | 7.84 | 7.90 | 7.83 | 9,288 |
Apr 18, 2024 | 7.81 | 7.89 | 7.80 | 7.81 | 7.74 | 16,075 |
Apr 17, 2024 | 7.94 | 7.94 | 7.80 | 7.81 | 7.74 | 12,455 |
Apr 16, 2024 | 7.85 | 7.87 | 7.84 | 7.84 | 7.78 | 2,976 |
Apr 15, 2024 | 8.36 | 8.36 | 7.84 | 7.89 | 7.82 | 13,315 |
Apr 12, 2024 | 8.02 | 8.09 | 7.98 | 8.01 | 7.94 | 42,597 |
Apr 11, 2024 | 8.14 | 8.20 | 8.07 | 8.16 | 8.09 | 44,643 |
Apr 10, 2024 | 8.35 | 8.35 | 8.09 | 8.14 | 8.07 | 24,369 |
Apr 09, 2024 | 8.40 | 8.40 | 8.34 | 8.37 | 8.29 | 19,510 |
Apr 08, 2024 | 8.26 | 8.35 | 8.18 | 8.35 | 8.28 | 5,184 |
Apr 05, 2024 | 8.16 | 8.29 | 8.12 | 8.22 | 8.15 | 32,468 |
Apr 04, 2024 | 8.23 | 8.37 | 8.14 | 8.14 | 8.07 | 10,347 |
Apr 03, 2024 | 8.50 | 8.50 | 8.12 | 8.22 | 8.15 | 93,752 |
Apr 02, 2024 | 8.30 | 8.32 | 8.22 | 8.27 | 8.20 | 24,701 |
Apr 01, 2024 | 8.45 | 8.45 | 8.30 | 8.37 | 8.30 | 22,970 |
Mar 28, 2024 | 8.89 | 8.89 | 8.40 | 8.45 | 8.37 | 19,618 |
Mar 27, 2024 | 8.35 | 8.40 | 8.34 | 8.40 | 8.33 | 16,843 |
Mar 27, 2024 | 0.072 Dividend | |||||
Mar 26, 2024 | 8.39 | 8.43 | 8.36 | 8.36 | 8.22 | 9,095 |
Mar 25, 2024 | 8.34 | 8.35 | 8.27 | 8.30 | 8.16 | 18,880 |
Mar 22, 2024 | 8.48 | 8.48 | 8.27 | 8.32 | 8.17 | 23,323 |
Mar 21, 2024 | 8.85 | 8.85 | 8.40 | 8.46 | 8.31 | 15,340 |
Mar 20, 2024 | 8.20 | 8.34 | 8.14 | 8.34 | 8.19 | 3,484 |
Mar 19, 2024 | 8.25 | 8.25 | 8.19 | 8.20 | 8.06 | 25,720 |
Mar 18, 2024 | 8.23 | 8.31 | 8.22 | 8.25 | 8.11 | 2,876 |
Mar 15, 2024 | 8.24 | 8.31 | 8.21 | 8.25 | 8.11 | 8,758 |
Mar 14, 2024 | 8.22 | 8.28 | 8.16 | 8.22 | 8.08 | 39,462 |
Mar 13, 2024 | 8.30 | 8.31 | 8.28 | 8.28 | 8.14 | 28,195 |
Mar 12, 2024 | 8.38 | 8.39 | 8.27 | 8.31 | 8.16 | 17,639 |
Mar 11, 2024 | 8.40 | 8.45 | 8.37 | 8.38 | 8.24 | 15,763 |
Mar 08, 2024 | 8.44 | 8.45 | 8.40 | 8.40 | 8.25 | 2,464 |
Mar 07, 2024 | 8.36 | 8.39 | 8.34 | 8.37 | 8.22 | 5,303 |
Mar 06, 2024 | 8.30 | 8.36 | 8.28 | 8.32 | 8.17 | 39,405 |
Mar 05, 2024 | 8.25 | 8.25 | 8.19 | 8.21 | 8.07 | 18,488 |
Mar 04, 2024 | 8.25 | 8.29 | 8.22 | 8.25 | 8.11 | 9,976 |
Mar 01, 2024 | 8.14 | 8.28 | 7.99 | 8.24 | 8.09 | 9,541 |
Feb 29, 2024 | 8.35 | 8.37 | 8.14 | 8.14 | 8.00 | 30,226 |
Feb 28, 2024 | 8.57 | 9.00 | 8.26 | 8.32 | 8.17 | 19,109 |
Feb 28, 2024 | 0.072 Dividend | |||||
Feb 27, 2024 | 8.59 | 8.63 | 8.54 | 8.58 | 8.36 | 18,897 |
Feb 26, 2024 | 8.74 | 8.74 | 8.57 | 8.64 | 8.42 | 53,892 |
Feb 23, 2024 | 8.78 | 8.78 | 8.73 | 8.76 | 8.54 | 13,663 |
Feb 22, 2024 | 8.81 | 8.81 | 8.77 | 8.78 | 8.56 | 5,828 |
Feb 21, 2024 | 8.84 | 8.84 | 8.75 | 8.75 | 8.53 | 2,477 |
Feb 20, 2024 | 8.87 | 8.95 | 8.75 | 8.75 | 8.52 | 29,649 |
Feb 16, 2024 | 8.90 | 8.99 | 8.84 | 8.96 | 8.73 | 18,119 |
Feb 15, 2024 | 8.92 | 8.97 | 8.85 | 8.96 | 8.73 | 7,038 |
Feb 14, 2024 | 8.95 | 8.95 | 8.59 | 8.76 | 8.54 | 32,610 |
Feb 13, 2024 | 9.06 | 9.06 | 8.77 | 8.88 | 8.65 | 20,192 |
Feb 12, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.06 | 502 |
Feb 09, 2024 | 9.33 | 9.33 | 9.28 | 9.32 | 9.08 | 2,856 |
Feb 08, 2024 | 9.27 | 9.30 | 9.26 | 9.30 | 9.06 | 7,019 |
Feb 07, 2024 | 9.32 | 9.32 | 9.25 | 9.30 | 9.06 | 7,771 |
Feb 06, 2024 | 9.25 | 9.31 | 9.24 | 9.28 | 9.04 | 10,237 |
Feb 05, 2024 | 9.23 | 9.25 | 9.07 | 9.20 | 8.96 | 15,160 |
Feb 02, 2024 | 9.22 | 9.26 | 9.16 | 9.25 | 9.01 | 11,062 |
Feb 01, 2024 | 9.34 | 9.43 | 9.34 | 9.39 | 9.15 | 17,044 |
Jan 31, 2024 | 9.36 | 9.41 | 9.32 | 9.32 | 9.08 | 2,999 |
Jan 30, 2024 | 9.45 | 9.46 | 9.40 | 9.40 | 9.16 | 3,806 |
Jan 30, 2024 | 0.072 Dividend | |||||
Jan 29, 2024 | 9.50 | 9.53 | 9.39 | 9.53 | 9.22 | 14,975 |
Jan 26, 2024 | 9.50 | 9.50 | 9.40 | 9.47 | 9.16 | 1,790 |
Jan 25, 2024 | 9.37 | 9.48 | 9.37 | 9.45 | 9.14 | 30,087 |
Jan 24, 2024 | 9.44 | 9.44 | 9.39 | 9.40 | 9.09 | 9,924 |
Jan 23, 2024 | 9.40 | 9.44 | 9.34 | 9.44 | 9.13 | 16,127 |
Jan 22, 2024 | 9.32 | 9.40 | 9.30 | 9.40 | 9.09 | 37,599 |
Jan 19, 2024 | 9.10 | 9.32 | 9.08 | 9.32 | 9.02 | 48,100 |
Jan 18, 2024 | 9.15 | 9.19 | 9.05 | 9.19 | 8.88 | 9,199 |
Jan 17, 2024 | 9.26 | 9.26 | 9.05 | 9.07 | 8.77 | 16,447 |
Jan 16, 2024 | 9.23 | 9.25 | 9.12 | 9.25 | 8.94 | 18,775 |
Jan 12, 2024 | 9.24 | 9.34 | 9.24 | 9.24 | 8.94 | 28,831 |
Jan 11, 2024 | 9.22 | 9.23 | 9.07 | 9.23 | 8.93 | 39,236 |
Jan 10, 2024 | 9.20 | 9.25 | 9.20 | 9.25 | 8.94 | 13,184 |
Jan 09, 2024 | 9.20 | 9.23 | 9.15 | 9.21 | 8.91 | 39,236 |
Jan 08, 2024 | 9.21 | 9.25 | 9.21 | 9.25 | 8.94 | 4,368 |
Jan 05, 2024 | 9.01 | 9.05 | 8.97 | 8.99 | 8.69 | 17,999 |
Jan 04, 2024 | 9.03 | 9.03 | 8.97 | 9.00 | 8.70 | 6,916 |
Jan 03, 2024 | 9.00 | 9.05 | 8.93 | 9.02 | 8.72 | 21,874 |
Jan 02, 2024 | 9.47 | 9.47 | 9.00 | 9.00 | 8.70 | 18,431 |
Dec 29, 2023 | 9.15 | 9.15 | 9.06 | 9.10 | 8.80 | 16,701 |
Dec 28, 2023 | 9.10 | 9.10 | 9.04 | 9.05 | 8.75 | 7,310 |
Dec 28, 2023 | 0.072 Dividend | |||||
Dec 27, 2023 | 9.36 | 9.36 | 9.00 | 9.06 | 8.69 | 38,053 |
Dec 26, 2023 | 9.23 | 9.40 | 9.23 | 9.40 | 9.02 | 3,284 |
Dec 22, 2023 | 8.67 | 9.05 | 8.65 | 9.02 | 8.65 | 34,637 |
Dec 21, 2023 | 8.78 | 8.78 | 8.59 | 8.65 | 8.30 | 12,846 |
Dec 20, 2023 | 8.58 | 8.67 | 8.58 | 8.63 | 8.28 | 6,058 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |