Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 8.04 | 8.16 | 8.00 | 8.04 | 8.04 | 40,537 |
May 02, 2024 | 8.01 | 8.06 | 7.93 | 7.99 | 7.99 | 15,000 |
May 01, 2024 | 7.87 | 8.05 | 7.86 | 8.00 | 8.00 | 37,300 |
Apr 30, 2024 | 7.92 | 8.03 | 7.81 | 7.88 | 7.88 | 45,500 |
Apr 29, 2024 | 7.97 | 8.19 | 7.97 | 8.03 | 8.03 | 18,000 |
Apr 26, 2024 | 8.10 | 8.17 | 8.03 | 8.07 | 8.07 | 30,900 |
Apr 25, 2024 | 8.01 | 8.16 | 7.99 | 8.08 | 8.08 | 59,000 |
Apr 24, 2024 | 7.91 | 8.12 | 7.91 | 8.12 | 8.12 | 64,500 |
Apr 23, 2024 | 7.83 | 8.04 | 7.83 | 7.99 | 7.99 | 38,000 |
Apr 22, 2024 | 8.23 | 8.23 | 7.82 | 7.84 | 7.84 | 30,000 |
Apr 19, 2024 | 7.91 | 7.97 | 7.84 | 7.85 | 7.85 | 24,200 |
Apr 18, 2024 | 8.14 | 8.14 | 7.91 | 7.91 | 7.91 | 23,700 |
Apr 17, 2024 | 7.87 | 8.17 | 7.87 | 8.08 | 8.08 | 46,600 |
Apr 16, 2024 | 8.11 | 8.11 | 7.87 | 7.87 | 7.87 | 54,000 |
Apr 15, 2024 | 8.22 | 8.28 | 8.14 | 8.15 | 8.15 | 74,800 |
Apr 12, 2024 | 8.27 | 8.36 | 8.22 | 8.24 | 8.24 | 49,700 |
Apr 11, 2024 | 8.41 | 8.41 | 8.25 | 8.29 | 8.29 | 55,600 |
Apr 10, 2024 | 8.43 | 8.44 | 8.34 | 8.44 | 8.44 | 70,400 |
Apr 10, 2024 | 0.115 Dividend | |||||
Apr 09, 2024 | 8.44 | 8.55 | 8.43 | 8.46 | 8.35 | 28,800 |
Apr 08, 2024 | 8.47 | 8.57 | 8.41 | 8.50 | 8.38 | 41,300 |
Apr 05, 2024 | 8.77 | 8.77 | 8.35 | 8.44 | 8.33 | 78,700 |
Apr 04, 2024 | 9.00 | 9.05 | 8.58 | 8.62 | 8.50 | 127,400 |
Apr 03, 2024 | 8.56 | 8.56 | 8.31 | 8.43 | 8.32 | 48,400 |
Apr 02, 2024 | 8.49 | 8.49 | 8.29 | 8.33 | 8.22 | 33,900 |
Apr 01, 2024 | 8.21 | 8.55 | 8.20 | 8.53 | 8.41 | 106,700 |
Mar 28, 2024 | 8.13 | 8.21 | 8.08 | 8.20 | 8.09 | 53,200 |
Mar 27, 2024 | 8.03 | 8.14 | 7.96 | 8.13 | 8.02 | 82,700 |
Mar 26, 2024 | 8.00 | 8.05 | 7.94 | 7.95 | 7.84 | 56,800 |
Mar 25, 2024 | 8.10 | 8.10 | 7.97 | 8.02 | 7.91 | 52,800 |
Mar 22, 2024 | 8.25 | 8.33 | 8.10 | 8.10 | 7.99 | 38,500 |
Mar 21, 2024 | 8.13 | 8.36 | 8.13 | 8.32 | 8.21 | 69,600 |
Mar 20, 2024 | 8.11 | 8.15 | 8.10 | 8.14 | 8.03 | 32,700 |
Mar 19, 2024 | 8.10 | 8.15 | 8.10 | 8.10 | 7.99 | 13,600 |
Mar 18, 2024 | 8.13 | 8.16 | 8.09 | 8.12 | 8.01 | 19,800 |
Mar 15, 2024 | 8.07 | 8.16 | 8.07 | 8.10 | 7.99 | 33,800 |
Mar 14, 2024 | 8.10 | 8.11 | 8.02 | 8.10 | 7.99 | 33,800 |
Mar 13, 2024 | 8.04 | 8.15 | 8.04 | 8.10 | 7.99 | 20,600 |
Mar 12, 2024 | 8.12 | 8.18 | 8.10 | 8.10 | 7.99 | 26,900 |
Mar 11, 2024 | 8.03 | 8.15 | 8.03 | 8.14 | 8.03 | 67,900 |
Mar 08, 2024 | 8.07 | 8.18 | 8.07 | 8.13 | 8.02 | 18,100 |
Mar 07, 2024 | 8.28 | 8.32 | 8.13 | 8.13 | 8.02 | 40,000 |
Mar 06, 2024 | 8.19 | 8.28 | 8.16 | 8.17 | 8.06 | 55,400 |
Mar 05, 2024 | 8.27 | 8.31 | 8.22 | 8.25 | 8.14 | 52,000 |
Mar 04, 2024 | 8.36 | 8.36 | 8.19 | 8.22 | 8.11 | 78,100 |
Mar 01, 2024 | 8.24 | 8.36 | 8.12 | 8.35 | 8.24 | 249,500 |
Feb 29, 2024 | 7.87 | 8.36 | 7.87 | 8.13 | 8.02 | 152,000 |
Feb 28, 2024 | 8.00 | 8.27 | 7.78 | 8.22 | 8.11 | 705,900 |
Feb 27, 2024 | 7.70 | 7.73 | 7.62 | 7.72 | 7.62 | 23,200 |
Feb 26, 2024 | 7.58 | 7.64 | 7.56 | 7.61 | 7.51 | 51,500 |
Feb 23, 2024 | 7.67 | 7.68 | 7.54 | 7.62 | 7.52 | 96,700 |
Feb 22, 2024 | 7.56 | 7.66 | 7.55 | 7.62 | 7.52 | 114,700 |
Feb 21, 2024 | 7.51 | 7.55 | 7.44 | 7.53 | 7.43 | 36,000 |
Feb 20, 2024 | 7.51 | 7.57 | 7.47 | 7.56 | 7.46 | 48,300 |
Feb 16, 2024 | 7.46 | 7.64 | 7.46 | 7.55 | 7.45 | 46,300 |
Feb 15, 2024 | 7.27 | 7.68 | 7.27 | 7.68 | 7.58 | 35,100 |
Feb 14, 2024 | 7.52 | 7.63 | 7.52 | 7.57 | 7.47 | 27,900 |
Feb 13, 2024 | 7.73 | 7.74 | 7.54 | 7.59 | 7.49 | 96,400 |
Feb 12, 2024 | 7.59 | 7.78 | 7.59 | 7.76 | 7.65 | 36,800 |
Feb 09, 2024 | 7.73 | 7.74 | 7.60 | 7.67 | 7.57 | 43,000 |
Feb 08, 2024 | 7.82 | 7.87 | 7.73 | 7.73 | 7.62 | 50,700 |
Feb 07, 2024 | 7.75 | 7.84 | 7.68 | 7.79 | 7.68 | 69,100 |
Feb 06, 2024 | 7.64 | 7.77 | 7.61 | 7.72 | 7.62 | 102,600 |
Feb 05, 2024 | 7.71 | 7.71 | 7.59 | 7.59 | 7.49 | 38,000 |
Feb 02, 2024 | 7.75 | 7.79 | 7.69 | 7.70 | 7.60 | 98,700 |
Feb 01, 2024 | 7.77 | 7.84 | 7.67 | 7.83 | 7.72 | 65,100 |
Jan 31, 2024 | 7.77 | 7.81 | 7.65 | 7.70 | 7.60 | 93,500 |
Jan 30, 2024 | 7.66 | 7.79 | 7.66 | 7.72 | 7.62 | 174,000 |
Jan 29, 2024 | 7.60 | 7.80 | 7.60 | 7.72 | 7.62 | 172,200 |
Jan 26, 2024 | 7.65 | 7.70 | 7.61 | 7.62 | 7.52 | 58,800 |
Jan 25, 2024 | 7.74 | 7.99 | 7.59 | 7.65 | 7.55 | 157,800 |
Jan 24, 2024 | 8.09 | 8.09 | 7.72 | 7.80 | 7.69 | 209,600 |
Jan 23, 2024 | 8.05 | 8.19 | 8.05 | 8.14 | 8.03 | 118,900 |
Jan 22, 2024 | 8.00 | 8.18 | 7.90 | 8.13 | 8.02 | 68,100 |
Jan 19, 2024 | 7.93 | 8.09 | 7.93 | 8.02 | 7.91 | 131,800 |
Jan 18, 2024 | 7.91 | 8.01 | 7.84 | 8.00 | 7.89 | 73,300 |
Jan 17, 2024 | 7.78 | 7.92 | 7.78 | 7.85 | 7.74 | 64,300 |
Jan 16, 2024 | 7.81 | 7.86 | 7.75 | 7.85 | 7.74 | 206,300 |
Jan 15, 2024 | 7.97 | 7.97 | 7.79 | 7.83 | 7.72 | 50,000 |
Jan 12, 2024 | 7.90 | 7.97 | 7.85 | 7.89 | 7.78 | 100,900 |
Jan 11, 2024 | 7.89 | 7.89 | 7.72 | 7.84 | 7.73 | 32,000 |
Jan 10, 2024 | 7.86 | 7.96 | 7.83 | 7.89 | 7.78 | 38,200 |
Jan 09, 2024 | 7.81 | 7.87 | 7.78 | 7.80 | 7.69 | 22,900 |
Jan 08, 2024 | 7.87 | 7.91 | 7.79 | 7.81 | 7.70 | 25,300 |
Jan 05, 2024 | 7.71 | 7.89 | 7.64 | 7.89 | 7.78 | 73,100 |
Jan 05, 2024 | 0.11 Dividend | |||||
Jan 04, 2024 | 7.66 | 7.79 | 7.65 | 7.78 | 7.57 | 51,200 |
Jan 03, 2024 | 7.71 | 7.71 | 7.62 | 7.70 | 7.49 | 44,800 |
Jan 02, 2024 | 7.74 | 7.78 | 7.63 | 7.75 | 7.54 | 56,500 |
Dec 29, 2023 | 7.75 | 7.75 | 7.69 | 7.71 | 7.50 | 34,800 |
Dec 28, 2023 | 7.70 | 7.79 | 7.70 | 7.70 | 7.49 | 27,100 |
Dec 27, 2023 | 7.61 | 7.73 | 7.61 | 7.71 | 7.50 | 67,000 |
Dec 22, 2023 | 7.52 | 7.67 | 7.52 | 7.65 | 7.44 | 41,000 |
Dec 21, 2023 | 7.62 | 7.62 | 7.50 | 7.57 | 7.36 | 26,600 |
Dec 20, 2023 | 7.59 | 7.60 | 7.45 | 7.48 | 7.27 | 47,300 |
Dec 19, 2023 | 7.60 | 7.65 | 7.57 | 7.59 | 7.38 | 29,000 |
Dec 18, 2023 | 7.65 | 7.65 | 7.53 | 7.57 | 7.36 | 32,900 |
Dec 15, 2023 | 7.56 | 7.70 | 7.56 | 7.62 | 7.41 | 24,000 |
Dec 14, 2023 | 7.70 | 7.78 | 7.62 | 7.64 | 7.43 | 29,600 |
Dec 13, 2023 | 7.46 | 7.65 | 7.37 | 7.61 | 7.40 | 105,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |