Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 8.40 | 8.46 | 8.38 | 8.45 | 8.45 | 126,386 |
May 02, 2024 | 8.29 | 8.35 | 8.29 | 8.35 | 8.35 | 78,700 |
May 01, 2024 | 8.29 | 8.32 | 8.28 | 8.30 | 8.30 | 105,500 |
Apr 30, 2024 | 8.27 | 8.28 | 8.25 | 8.27 | 8.27 | 224,800 |
Apr 29, 2024 | 8.25 | 8.28 | 8.24 | 8.26 | 8.26 | 141,000 |
Apr 26, 2024 | 8.21 | 8.24 | 8.20 | 8.23 | 8.23 | 281,100 |
Apr 25, 2024 | 8.20 | 8.20 | 8.14 | 8.16 | 8.16 | 67,400 |
Apr 24, 2024 | 8.23 | 8.24 | 8.19 | 8.23 | 8.23 | 100,100 |
Apr 23, 2024 | 8.17 | 8.24 | 8.17 | 8.22 | 8.22 | 73,500 |
Apr 22, 2024 | 8.19 | 8.21 | 8.16 | 8.17 | 8.17 | 109,000 |
Apr 19, 2024 | 8.22 | 8.24 | 8.19 | 8.19 | 8.19 | 88,200 |
Apr 18, 2024 | 8.20 | 8.21 | 8.16 | 8.19 | 8.19 | 219,700 |
Apr 17, 2024 | 8.20 | 8.20 | 8.16 | 8.19 | 8.19 | 69,200 |
Apr 16, 2024 | 8.17 | 8.19 | 8.14 | 8.18 | 8.18 | 136,100 |
Apr 15, 2024 | 8.20 | 8.30 | 8.16 | 8.17 | 8.17 | 136,800 |
Apr 15, 2024 | 0.035 Dividend | |||||
Apr 12, 2024 | 8.29 | 8.29 | 8.26 | 8.27 | 8.24 | 55,100 |
Apr 11, 2024 | 8.27 | 8.27 | 8.23 | 8.26 | 8.23 | 46,100 |
Apr 10, 2024 | 8.33 | 8.33 | 8.21 | 8.23 | 8.20 | 88,500 |
Apr 09, 2024 | 8.34 | 8.37 | 8.33 | 8.36 | 8.32 | 41,300 |
Apr 08, 2024 | 8.33 | 8.37 | 8.33 | 8.35 | 8.31 | 155,800 |
Apr 05, 2024 | 8.33 | 8.36 | 8.29 | 8.32 | 8.28 | 94,700 |
Apr 04, 2024 | 8.37 | 8.39 | 8.32 | 8.34 | 8.30 | 130,900 |
Apr 03, 2024 | 8.37 | 8.37 | 8.33 | 8.36 | 8.32 | 113,300 |
Apr 02, 2024 | 8.42 | 8.43 | 8.38 | 8.40 | 8.36 | 98,300 |
Apr 01, 2024 | 8.47 | 8.49 | 8.41 | 8.46 | 8.42 | 95,300 |
Mar 28, 2024 | 8.51 | 8.51 | 8.47 | 8.50 | 8.46 | 344,100 |
Mar 27, 2024 | 8.48 | 8.50 | 8.46 | 8.50 | 8.46 | 80,000 |
Mar 26, 2024 | 8.48 | 8.50 | 8.46 | 8.46 | 8.42 | 197,900 |
Mar 25, 2024 | 8.49 | 8.50 | 8.47 | 8.48 | 8.44 | 101,400 |
Mar 22, 2024 | 8.57 | 8.57 | 8.48 | 8.52 | 8.48 | 289,800 |
Mar 21, 2024 | 8.54 | 8.57 | 8.48 | 8.52 | 8.48 | 115,800 |
Mar 20, 2024 | 8.53 | 8.57 | 8.52 | 8.52 | 8.48 | 117,800 |
Mar 19, 2024 | 8.57 | 8.59 | 8.53 | 8.56 | 8.52 | 94,700 |
Mar 18, 2024 | 8.54 | 8.61 | 8.53 | 8.57 | 8.53 | 100,400 |
Mar 15, 2024 | 8.50 | 8.57 | 8.50 | 8.56 | 8.52 | 40,100 |
Mar 14, 2024 | 8.62 | 8.67 | 8.52 | 8.54 | 8.50 | 81,500 |
Mar 14, 2024 | 0.035 Dividend | |||||
Mar 13, 2024 | 8.66 | 8.67 | 8.65 | 8.66 | 8.59 | 31,400 |
Mar 12, 2024 | 8.69 | 8.73 | 8.63 | 8.65 | 8.58 | 92,500 |
Mar 11, 2024 | 8.68 | 8.68 | 8.66 | 8.68 | 8.61 | 25,500 |
Mar 08, 2024 | 8.65 | 8.66 | 8.63 | 8.66 | 8.59 | 50,600 |
Mar 07, 2024 | 8.64 | 8.64 | 8.60 | 8.62 | 8.55 | 56,800 |
Mar 06, 2024 | 8.57 | 8.62 | 8.52 | 8.61 | 8.54 | 116,300 |
Mar 05, 2024 | 8.61 | 8.61 | 8.53 | 8.55 | 8.48 | 126,600 |
Mar 04, 2024 | 8.59 | 8.62 | 8.55 | 8.56 | 8.49 | 57,500 |
Mar 01, 2024 | 8.55 | 8.56 | 8.51 | 8.56 | 8.49 | 44,800 |
Feb 29, 2024 | 8.50 | 8.55 | 8.50 | 8.53 | 8.46 | 38,000 |
Feb 28, 2024 | 8.47 | 8.50 | 8.46 | 8.49 | 8.42 | 61,200 |
Feb 27, 2024 | 8.47 | 8.49 | 8.43 | 8.44 | 8.37 | 69,600 |
Feb 26, 2024 | 8.61 | 8.61 | 8.45 | 8.47 | 8.40 | 229,600 |
Feb 23, 2024 | 8.62 | 8.62 | 8.56 | 8.57 | 8.50 | 23,700 |
Feb 22, 2024 | 8.62 | 8.62 | 8.56 | 8.58 | 8.51 | 70,800 |
Feb 21, 2024 | 8.57 | 8.59 | 8.56 | 8.57 | 8.50 | 99,700 |
Feb 20, 2024 | 8.53 | 8.59 | 8.53 | 8.56 | 8.49 | 99,100 |
Feb 16, 2024 | 8.58 | 8.58 | 8.54 | 8.58 | 8.51 | 47,300 |
Feb 15, 2024 | 8.58 | 8.60 | 8.57 | 8.59 | 8.52 | 77,600 |
Feb 15, 2024 | 0.035 Dividend | |||||
Feb 14, 2024 | 8.55 | 8.59 | 8.55 | 8.58 | 8.47 | 73,500 |
Feb 13, 2024 | 8.58 | 8.58 | 8.52 | 8.55 | 8.44 | 137,600 |
Feb 12, 2024 | 8.61 | 8.63 | 8.58 | 8.62 | 8.51 | 68,300 |
Feb 09, 2024 | 8.57 | 8.61 | 8.53 | 8.58 | 8.47 | 94,000 |
Feb 08, 2024 | 8.59 | 8.59 | 8.52 | 8.57 | 8.46 | 102,200 |
Feb 07, 2024 | 8.58 | 8.61 | 8.54 | 8.57 | 8.46 | 71,900 |
Feb 06, 2024 | 8.48 | 8.56 | 8.48 | 8.56 | 8.45 | 62,600 |
Feb 05, 2024 | 8.52 | 8.54 | 8.46 | 8.46 | 8.36 | 61,600 |
Feb 02, 2024 | 8.58 | 8.58 | 8.14 | 8.57 | 8.46 | 212,700 |
Feb 01, 2024 | 8.56 | 8.65 | 8.56 | 8.63 | 8.52 | 163,900 |
Jan 31, 2024 | 8.47 | 8.59 | 8.45 | 8.50 | 8.40 | 138,000 |
Jan 30, 2024 | 8.43 | 8.46 | 8.41 | 8.45 | 8.35 | 102,900 |
Jan 29, 2024 | 8.35 | 8.40 | 8.32 | 8.40 | 8.30 | 101,200 |
Jan 26, 2024 | 8.37 | 8.37 | 8.30 | 8.31 | 8.21 | 67,400 |
Jan 25, 2024 | 8.35 | 8.38 | 8.31 | 8.34 | 8.24 | 155,500 |
Jan 24, 2024 | 8.31 | 8.37 | 8.27 | 8.31 | 8.21 | 226,300 |
Jan 23, 2024 | 8.29 | 8.32 | 8.22 | 8.26 | 8.16 | 149,700 |
Jan 22, 2024 | 8.29 | 8.34 | 8.27 | 8.31 | 8.21 | 180,000 |
Jan 19, 2024 | 8.28 | 8.28 | 8.16 | 8.25 | 8.15 | 137,800 |
Jan 18, 2024 | 8.35 | 8.35 | 8.24 | 8.26 | 8.16 | 177,700 |
Jan 17, 2024 | 8.40 | 8.40 | 8.30 | 8.30 | 8.20 | 140,000 |
Jan 16, 2024 | 8.43 | 8.47 | 8.40 | 8.40 | 8.30 | 293,200 |
Jan 16, 2024 | 0.031 Dividend | |||||
Jan 12, 2024 | 8.49 | 8.49 | 8.45 | 8.48 | 8.35 | 74,100 |
Jan 11, 2024 | 8.46 | 8.48 | 8.43 | 8.45 | 8.32 | 136,700 |
Jan 10, 2024 | 8.53 | 8.53 | 8.43 | 8.45 | 8.32 | 107,200 |
Jan 09, 2024 | 8.54 | 8.54 | 8.48 | 8.48 | 8.35 | 190,900 |
Jan 08, 2024 | 8.49 | 8.54 | 8.45 | 8.54 | 8.40 | 133,500 |
Jan 05, 2024 | 8.47 | 8.48 | 8.43 | 8.45 | 8.32 | 81,100 |
Jan 04, 2024 | 8.48 | 8.52 | 8.44 | 8.46 | 8.33 | 158,700 |
Jan 03, 2024 | 8.52 | 8.55 | 8.48 | 8.54 | 8.40 | 79,400 |
Jan 02, 2024 | 8.45 | 8.52 | 8.43 | 8.52 | 8.38 | 74,200 |
Dec 29, 2023 | 8.41 | 8.48 | 8.41 | 8.45 | 8.32 | 224,100 |
Dec 28, 2023 | 8.47 | 8.49 | 8.40 | 8.44 | 8.31 | 179,200 |
Dec 27, 2023 | 8.47 | 8.51 | 8.46 | 8.47 | 8.34 | 252,900 |
Dec 26, 2023 | 8.47 | 8.48 | 8.42 | 8.44 | 8.31 | 190,400 |
Dec 22, 2023 | 8.47 | 8.50 | 8.42 | 8.46 | 8.33 | 140,600 |
Dec 21, 2023 | 8.47 | 8.50 | 8.41 | 8.45 | 8.32 | 96,300 |
Dec 20, 2023 | 8.48 | 8.49 | 8.43 | 8.45 | 8.32 | 124,700 |
Dec 19, 2023 | 8.43 | 8.49 | 8.43 | 8.46 | 8.33 | 291,800 |
Dec 18, 2023 | 8.48 | 8.48 | 8.40 | 8.43 | 8.30 | 158,900 |
Dec 15, 2023 | 8.45 | 8.55 | 8.44 | 8.47 | 8.34 | 229,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |