Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 8.02 | 8.04 | 7.98 | 8.04 | 8.04 | 266,657 |
May 02, 2024 | 7.92 | 7.95 | 7.86 | 7.95 | 7.95 | 197,900 |
May 01, 2024 | 7.87 | 7.92 | 7.82 | 7.87 | 7.87 | 493,800 |
Apr 30, 2024 | 7.90 | 7.93 | 7.85 | 7.86 | 7.86 | 388,100 |
Apr 29, 2024 | 7.92 | 7.92 | 7.87 | 7.90 | 7.90 | 251,400 |
Apr 26, 2024 | 7.87 | 7.92 | 7.86 | 7.90 | 7.90 | 187,700 |
Apr 25, 2024 | 7.80 | 7.83 | 7.77 | 7.82 | 7.82 | 298,600 |
Apr 24, 2024 | 7.91 | 7.92 | 7.85 | 7.87 | 7.87 | 302,900 |
Apr 23, 2024 | 7.83 | 7.88 | 7.83 | 7.88 | 7.88 | 154,500 |
Apr 22, 2024 | 7.80 | 7.83 | 7.77 | 7.81 | 7.81 | 178,400 |
Apr 22, 2024 | 0.066 Dividend | |||||
Apr 19, 2024 | 7.92 | 7.94 | 7.82 | 7.84 | 7.77 | 303,500 |
Apr 18, 2024 | 7.89 | 7.94 | 7.87 | 7.89 | 7.82 | 306,800 |
Apr 17, 2024 | 7.94 | 7.94 | 7.87 | 7.89 | 7.82 | 233,300 |
Apr 16, 2024 | 7.87 | 7.90 | 7.85 | 7.89 | 7.82 | 319,200 |
Apr 15, 2024 | 7.99 | 8.03 | 7.85 | 7.85 | 7.78 | 285,000 |
Apr 12, 2024 | 8.09 | 8.09 | 7.94 | 7.96 | 7.89 | 430,400 |
Apr 11, 2024 | 8.09 | 8.13 | 8.06 | 8.13 | 8.06 | 146,600 |
Apr 10, 2024 | 8.08 | 8.10 | 8.05 | 8.06 | 7.99 | 315,800 |
Apr 09, 2024 | 8.15 | 8.17 | 8.10 | 8.12 | 8.05 | 264,000 |
Apr 08, 2024 | 8.07 | 8.14 | 8.07 | 8.12 | 8.05 | 216,700 |
Apr 05, 2024 | 8.05 | 8.11 | 8.04 | 8.07 | 8.00 | 198,200 |
Apr 04, 2024 | 8.13 | 8.19 | 8.07 | 8.07 | 8.00 | 255,800 |
Apr 03, 2024 | 8.08 | 8.12 | 8.06 | 8.12 | 8.05 | 271,600 |
Apr 02, 2024 | 8.10 | 8.11 | 8.02 | 8.09 | 8.02 | 236,000 |
Apr 01, 2024 | 8.19 | 8.19 | 8.12 | 8.15 | 8.08 | 231,800 |
Mar 28, 2024 | 8.12 | 8.22 | 8.11 | 8.20 | 8.13 | 537,500 |
Mar 27, 2024 | 8.12 | 8.13 | 8.09 | 8.12 | 8.05 | 341,300 |
Mar 26, 2024 | 8.07 | 8.15 | 8.07 | 8.12 | 8.05 | 236,700 |
Mar 25, 2024 | 8.09 | 8.11 | 8.05 | 8.07 | 8.00 | 225,700 |
Mar 22, 2024 | 8.17 | 8.17 | 8.10 | 8.12 | 8.05 | 156,800 |
Mar 21, 2024 | 8.12 | 8.18 | 8.12 | 8.17 | 8.10 | 256,700 |
Mar 20, 2024 | 8.04 | 8.12 | 8.04 | 8.12 | 8.05 | 271,700 |
Mar 20, 2024 | 0.058 Dividend | |||||
Mar 19, 2024 | 8.07 | 8.11 | 8.04 | 8.06 | 7.93 | 599,200 |
Mar 18, 2024 | 8.10 | 8.13 | 8.05 | 8.07 | 7.94 | 178,200 |
Mar 15, 2024 | 8.07 | 8.10 | 8.03 | 8.05 | 7.92 | 175,000 |
Mar 14, 2024 | 8.17 | 8.19 | 8.05 | 8.06 | 7.93 | 215,500 |
Mar 13, 2024 | 8.14 | 8.16 | 8.13 | 8.15 | 8.02 | 196,100 |
Mar 12, 2024 | 8.13 | 8.16 | 8.09 | 8.15 | 8.02 | 320,100 |
Mar 11, 2024 | 8.11 | 8.11 | 8.07 | 8.09 | 7.96 | 132,300 |
Mar 08, 2024 | 8.15 | 8.17 | 8.09 | 8.13 | 8.00 | 195,000 |
Mar 07, 2024 | 8.10 | 8.13 | 8.09 | 8.13 | 8.00 | 138,200 |
Mar 06, 2024 | 8.05 | 8.09 | 8.03 | 8.07 | 7.94 | 207,200 |
Mar 05, 2024 | 8.07 | 8.09 | 7.99 | 8.02 | 7.90 | 232,800 |
Mar 04, 2024 | 8.07 | 8.08 | 8.05 | 8.07 | 7.94 | 213,400 |
Mar 01, 2024 | 8.03 | 8.09 | 8.02 | 8.08 | 7.95 | 299,400 |
Feb 29, 2024 | 8.04 | 8.05 | 7.99 | 8.01 | 7.89 | 216,200 |
Feb 28, 2024 | 7.99 | 8.00 | 7.95 | 7.98 | 7.86 | 188,600 |
Feb 27, 2024 | 7.98 | 8.00 | 7.97 | 8.00 | 7.88 | 212,100 |
Feb 26, 2024 | 8.02 | 8.03 | 7.93 | 7.95 | 7.83 | 231,800 |
Feb 23, 2024 | 8.04 | 8.05 | 7.98 | 7.99 | 7.87 | 256,500 |
Feb 22, 2024 | 8.00 | 8.03 | 8.00 | 8.01 | 7.89 | 277,800 |
Feb 21, 2024 | 7.91 | 7.95 | 7.88 | 7.91 | 7.79 | 511,800 |
Feb 21, 2024 | 0.058 Dividend | |||||
Feb 20, 2024 | 7.98 | 8.00 | 7.93 | 7.97 | 7.79 | 280,500 |
Feb 16, 2024 | 8.01 | 8.02 | 7.97 | 7.98 | 7.80 | 214,900 |
Feb 15, 2024 | 7.97 | 8.02 | 7.97 | 8.01 | 7.83 | 251,200 |
Feb 14, 2024 | 7.91 | 7.98 | 7.91 | 7.95 | 7.77 | 315,000 |
Feb 13, 2024 | 7.91 | 7.92 | 7.83 | 7.88 | 7.70 | 263,100 |
Feb 12, 2024 | 7.96 | 8.01 | 7.95 | 7.97 | 7.79 | 257,200 |
Feb 09, 2024 | 7.92 | 7.96 | 7.92 | 7.95 | 7.77 | 230,900 |
Feb 08, 2024 | 7.93 | 7.94 | 7.89 | 7.91 | 7.73 | 202,700 |
Feb 07, 2024 | 7.89 | 7.95 | 7.88 | 7.92 | 7.74 | 263,500 |
Feb 06, 2024 | 7.85 | 7.87 | 7.82 | 7.84 | 7.66 | 337,200 |
Feb 05, 2024 | 7.84 | 7.84 | 7.79 | 7.81 | 7.63 | 283,700 |
Feb 02, 2024 | 7.85 | 7.87 | 7.81 | 7.83 | 7.65 | 418,600 |
Feb 01, 2024 | 7.80 | 7.86 | 7.80 | 7.86 | 7.68 | 343,900 |
Jan 31, 2024 | 7.83 | 7.87 | 7.76 | 7.78 | 7.60 | 428,200 |
Jan 30, 2024 | 7.86 | 7.87 | 7.82 | 7.85 | 7.67 | 271,800 |
Jan 29, 2024 | 7.81 | 7.86 | 7.81 | 7.86 | 7.68 | 323,200 |
Jan 26, 2024 | 7.77 | 7.81 | 7.77 | 7.78 | 7.60 | 353,100 |
Jan 25, 2024 | 7.80 | 7.81 | 7.77 | 7.79 | 7.61 | 197,400 |
Jan 24, 2024 | 7.82 | 7.82 | 7.75 | 7.77 | 7.59 | 291,700 |
Jan 23, 2024 | 7.81 | 7.84 | 7.74 | 7.76 | 7.58 | 304,300 |
Jan 22, 2024 | 7.82 | 7.85 | 7.76 | 7.79 | 7.61 | 367,000 |
Jan 22, 2024 | 0.058 Dividend | |||||
Jan 19, 2024 | 7.84 | 7.87 | 7.81 | 7.83 | 7.60 | 269,800 |
Jan 18, 2024 | 7.82 | 7.86 | 7.79 | 7.81 | 7.58 | 353,200 |
Jan 17, 2024 | 7.76 | 7.80 | 7.75 | 7.79 | 7.56 | 335,900 |
Jan 16, 2024 | 7.84 | 7.86 | 7.79 | 7.81 | 7.58 | 311,200 |
Jan 12, 2024 | 7.86 | 7.89 | 7.84 | 7.86 | 7.62 | 184,300 |
Jan 11, 2024 | 7.84 | 7.87 | 7.78 | 7.86 | 7.62 | 223,300 |
Jan 10, 2024 | 7.78 | 7.85 | 7.76 | 7.85 | 7.61 | 234,000 |
Jan 09, 2024 | 7.78 | 7.81 | 7.76 | 7.76 | 7.53 | 273,900 |
Jan 08, 2024 | 7.73 | 7.81 | 7.71 | 7.80 | 7.57 | 292,800 |
Jan 05, 2024 | 7.71 | 7.74 | 7.69 | 7.71 | 7.48 | 307,900 |
Jan 04, 2024 | 7.65 | 7.88 | 7.64 | 7.70 | 7.47 | 671,300 |
Jan 03, 2024 | 7.73 | 7.73 | 7.65 | 7.65 | 7.42 | 250,400 |
Jan 02, 2024 | 7.75 | 7.77 | 7.71 | 7.73 | 7.50 | 284,200 |
Dec 29, 2023 | 7.80 | 7.82 | 7.75 | 7.77 | 7.54 | 371,700 |
Dec 28, 2023 | 7.81 | 7.82 | 7.77 | 7.80 | 7.57 | 454,900 |
Dec 27, 2023 | 7.79 | 7.83 | 7.78 | 7.79 | 7.56 | 432,700 |
Dec 26, 2023 | 7.79 | 7.84 | 7.77 | 7.78 | 7.55 | 760,800 |
Dec 22, 2023 | 7.76 | 7.86 | 7.76 | 7.79 | 7.56 | 488,000 |
Dec 21, 2023 | 7.73 | 7.76 | 7.71 | 7.76 | 7.53 | 541,700 |
Dec 21, 2023 | 0.058 Dividend | |||||
Dec 20, 2023 | 7.89 | 7.92 | 7.78 | 7.78 | 7.49 | 488,100 |
Dec 19, 2023 | 7.90 | 7.96 | 7.84 | 7.88 | 7.59 | 452,100 |
Dec 18, 2023 | 7.87 | 7.92 | 7.85 | 7.88 | 7.59 | 341,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |