Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 8.03 | 8.04 | 7.96 | 8.00 | 8.00 | 148,212 |
May 01, 2024 | 7.95 | 8.04 | 7.94 | 8.00 | 8.00 | 480,400 |
Apr 30, 2024 | 8.03 | 8.08 | 7.95 | 7.95 | 7.95 | 348,300 |
Apr 29, 2024 | 8.05 | 8.06 | 8.01 | 8.02 | 8.02 | 190,700 |
Apr 26, 2024 | 7.98 | 8.07 | 7.98 | 8.04 | 8.04 | 317,100 |
Apr 25, 2024 | 7.90 | 7.96 | 7.87 | 7.96 | 7.96 | 229,300 |
Apr 24, 2024 | 7.99 | 7.99 | 7.94 | 7.97 | 7.97 | 369,700 |
Apr 23, 2024 | 7.88 | 7.98 | 7.88 | 7.96 | 7.96 | 217,500 |
Apr 22, 2024 | 7.80 | 7.89 | 7.73 | 7.87 | 7.87 | 386,500 |
Apr 22, 2024 | 0.058 Dividend | |||||
Apr 19, 2024 | 7.80 | 7.84 | 7.77 | 7.82 | 7.76 | 361,200 |
Apr 18, 2024 | 7.81 | 7.87 | 7.79 | 7.80 | 7.74 | 315,600 |
Apr 17, 2024 | 7.81 | 7.86 | 7.78 | 7.80 | 7.74 | 269,600 |
Apr 16, 2024 | 7.85 | 7.88 | 7.78 | 7.78 | 7.72 | 368,000 |
Apr 15, 2024 | 8.00 | 8.04 | 7.86 | 7.86 | 7.80 | 408,300 |
Apr 12, 2024 | 8.04 | 8.05 | 7.94 | 7.96 | 7.90 | 391,700 |
Apr 11, 2024 | 8.09 | 8.11 | 8.03 | 8.08 | 8.02 | 255,100 |
Apr 10, 2024 | 8.05 | 8.13 | 8.05 | 8.08 | 8.02 | 249,500 |
Apr 09, 2024 | 8.18 | 8.19 | 8.12 | 8.14 | 8.08 | 125,800 |
Apr 08, 2024 | 8.14 | 8.20 | 8.13 | 8.16 | 8.10 | 177,400 |
Apr 05, 2024 | 8.12 | 8.18 | 8.10 | 8.15 | 8.09 | 162,700 |
Apr 04, 2024 | 8.20 | 8.25 | 8.10 | 8.11 | 8.05 | 256,600 |
Apr 03, 2024 | 8.13 | 8.20 | 8.13 | 8.17 | 8.11 | 211,400 |
Apr 02, 2024 | 8.19 | 8.19 | 8.14 | 8.16 | 8.10 | 178,000 |
Apr 01, 2024 | 8.32 | 8.34 | 8.23 | 8.23 | 8.17 | 234,400 |
Mar 28, 2024 | 8.29 | 8.32 | 8.28 | 8.29 | 8.23 | 236,500 |
Mar 27, 2024 | 8.22 | 8.28 | 8.20 | 8.28 | 8.22 | 362,300 |
Mar 26, 2024 | 8.21 | 8.24 | 8.18 | 8.18 | 8.12 | 251,400 |
Mar 25, 2024 | 8.21 | 8.24 | 8.19 | 8.19 | 8.13 | 190,500 |
Mar 22, 2024 | 8.27 | 8.28 | 8.21 | 8.23 | 8.17 | 224,800 |
Mar 21, 2024 | 8.23 | 8.31 | 8.23 | 8.28 | 8.22 | 326,500 |
Mar 20, 2024 | 8.20 | 8.24 | 8.16 | 8.24 | 8.18 | 370,600 |
Mar 20, 2024 | 0.058 Dividend | |||||
Mar 19, 2024 | 8.19 | 8.26 | 8.17 | 8.23 | 8.11 | 212,000 |
Mar 18, 2024 | 8.18 | 8.24 | 8.18 | 8.20 | 8.08 | 248,900 |
Mar 15, 2024 | 8.17 | 8.20 | 8.14 | 8.16 | 8.04 | 108,300 |
Mar 14, 2024 | 8.29 | 8.29 | 8.16 | 8.17 | 8.05 | 275,100 |
Mar 13, 2024 | 8.27 | 8.29 | 8.23 | 8.29 | 8.17 | 295,400 |
Mar 12, 2024 | 8.16 | 8.28 | 8.16 | 8.27 | 8.15 | 387,700 |
Mar 11, 2024 | 8.17 | 8.17 | 8.13 | 8.15 | 8.03 | 148,300 |
Mar 08, 2024 | 8.23 | 8.27 | 8.17 | 8.19 | 8.07 | 215,600 |
Mar 07, 2024 | 8.18 | 8.24 | 8.16 | 8.23 | 8.11 | 166,700 |
Mar 06, 2024 | 8.13 | 8.19 | 8.13 | 8.15 | 8.03 | 305,600 |
Mar 05, 2024 | 8.09 | 8.13 | 8.08 | 8.08 | 7.96 | 385,000 |
Mar 04, 2024 | 8.14 | 8.16 | 8.09 | 8.12 | 8.00 | 312,300 |
Mar 01, 2024 | 8.11 | 8.15 | 8.08 | 8.14 | 8.02 | 278,200 |
Feb 29, 2024 | 8.13 | 8.13 | 8.07 | 8.09 | 7.97 | 255,600 |
Feb 28, 2024 | 8.04 | 8.10 | 8.02 | 8.07 | 7.95 | 258,700 |
Feb 27, 2024 | 8.11 | 8.11 | 8.06 | 8.07 | 7.95 | 204,900 |
Feb 26, 2024 | 8.14 | 8.14 | 8.08 | 8.08 | 7.96 | 168,900 |
Feb 23, 2024 | 8.17 | 8.17 | 8.12 | 8.13 | 8.01 | 191,400 |
Feb 22, 2024 | 8.10 | 8.14 | 8.10 | 8.14 | 8.02 | 200,600 |
Feb 21, 2024 | 8.04 | 8.06 | 8.00 | 8.02 | 7.90 | 244,500 |
Feb 21, 2024 | 0.058 Dividend | |||||
Feb 20, 2024 | 8.11 | 8.11 | 8.07 | 8.09 | 7.92 | 256,200 |
Feb 16, 2024 | 8.11 | 8.13 | 8.09 | 8.10 | 7.93 | 315,800 |
Feb 15, 2024 | 8.08 | 8.14 | 8.08 | 8.11 | 7.94 | 348,500 |
Feb 14, 2024 | 8.06 | 8.09 | 8.06 | 8.09 | 7.92 | 432,500 |
Feb 13, 2024 | 8.05 | 8.07 | 8.00 | 8.03 | 7.86 | 471,500 |
Feb 12, 2024 | 8.07 | 8.10 | 8.07 | 8.09 | 7.92 | 333,600 |
Feb 09, 2024 | 8.05 | 8.07 | 8.04 | 8.07 | 7.90 | 191,100 |
Feb 08, 2024 | 8.01 | 8.04 | 8.01 | 8.04 | 7.87 | 140,000 |
Feb 07, 2024 | 7.98 | 8.05 | 7.98 | 8.03 | 7.86 | 305,300 |
Feb 06, 2024 | 7.93 | 7.98 | 7.93 | 7.95 | 7.78 | 274,500 |
Feb 05, 2024 | 7.94 | 7.95 | 7.90 | 7.94 | 7.77 | 222,200 |
Feb 02, 2024 | 8.01 | 8.01 | 7.96 | 7.99 | 7.82 | 295,000 |
Feb 01, 2024 | 7.94 | 8.07 | 7.94 | 8.01 | 7.84 | 414,800 |
Jan 31, 2024 | 8.04 | 8.04 | 7.92 | 7.92 | 7.75 | 415,100 |
Jan 30, 2024 | 8.02 | 8.04 | 8.00 | 8.03 | 7.86 | 282,700 |
Jan 29, 2024 | 7.97 | 8.04 | 7.97 | 8.02 | 7.85 | 585,900 |
Jan 26, 2024 | 7.96 | 8.02 | 7.93 | 7.99 | 7.82 | 1,045,500 |
Jan 25, 2024 | 7.97 | 8.00 | 7.96 | 7.96 | 7.79 | 213,200 |
Jan 24, 2024 | 7.99 | 8.00 | 7.96 | 7.97 | 7.80 | 273,600 |
Jan 23, 2024 | 7.94 | 8.01 | 7.89 | 7.93 | 7.76 | 277,600 |
Jan 23, 2024 | 0.058 Dividend | |||||
Jan 22, 2024 | 7.99 | 8.03 | 7.98 | 8.01 | 7.78 | 220,500 |
Jan 19, 2024 | 7.94 | 8.00 | 7.89 | 7.95 | 7.72 | 443,800 |
Jan 18, 2024 | 7.87 | 7.93 | 7.87 | 7.91 | 7.68 | 218,500 |
Jan 17, 2024 | 7.91 | 7.94 | 7.84 | 7.86 | 7.64 | 229,300 |
Jan 16, 2024 | 8.01 | 8.06 | 7.95 | 7.96 | 7.73 | 261,000 |
Jan 12, 2024 | 8.08 | 8.11 | 8.03 | 8.05 | 7.82 | 256,400 |
Jan 11, 2024 | 8.04 | 8.09 | 8.03 | 8.05 | 7.82 | 425,500 |
Jan 10, 2024 | 8.06 | 8.09 | 8.03 | 8.05 | 7.82 | 320,300 |
Jan 09, 2024 | 7.99 | 8.04 | 7.97 | 8.03 | 7.80 | 260,400 |
Jan 08, 2024 | 7.98 | 8.05 | 7.95 | 8.03 | 7.80 | 240,800 |
Jan 05, 2024 | 7.94 | 8.01 | 7.94 | 7.96 | 7.73 | 228,300 |
Jan 04, 2024 | 7.91 | 7.97 | 7.91 | 7.96 | 7.73 | 499,700 |
Jan 03, 2024 | 7.92 | 7.95 | 7.88 | 7.92 | 7.69 | 427,300 |
Jan 02, 2024 | 8.02 | 8.04 | 7.94 | 7.96 | 7.73 | 489,400 |
Dec 29, 2023 | 8.08 | 8.09 | 8.03 | 8.06 | 7.83 | 183,400 |
Dec 28, 2023 | 8.08 | 8.10 | 8.06 | 8.08 | 7.85 | 278,300 |
Dec 28, 2023 | 0.058 Dividend | |||||
Dec 27, 2023 | 8.10 | 8.15 | 8.09 | 8.12 | 7.83 | 361,900 |
Dec 26, 2023 | 8.05 | 8.13 | 8.05 | 8.10 | 7.81 | 393,000 |
Dec 22, 2023 | 8.05 | 8.11 | 8.04 | 8.05 | 7.76 | 202,100 |
Dec 21, 2023 | 7.99 | 8.05 | 7.99 | 8.02 | 7.74 | 295,700 |
Dec 20, 2023 | 8.04 | 8.11 | 7.96 | 7.97 | 7.69 | 263,700 |
Dec 19, 2023 | 8.08 | 8.12 | 8.08 | 8.08 | 7.79 | 441,300 |
Dec 18, 2023 | 8.09 | 8.11 | 8.08 | 8.08 | 7.79 | 461,100 |
Dec 15, 2023 | 8.06 | 8.10 | 8.05 | 8.08 | 7.79 | 288,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |