Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 8.05 | 8.07 | 7.99 | 8.03 | 8.03 | 341,463 |
May 01, 2024 | 7.99 | 8.07 | 7.94 | 7.99 | 7.99 | 636,600 |
Apr 30, 2024 | 8.03 | 8.06 | 7.98 | 8.00 | 8.00 | 519,400 |
Apr 29, 2024 | 8.06 | 8.07 | 8.00 | 8.02 | 8.02 | 486,300 |
Apr 26, 2024 | 7.95 | 8.06 | 7.95 | 8.04 | 8.04 | 424,500 |
Apr 25, 2024 | 7.87 | 7.91 | 7.83 | 7.91 | 7.91 | 400,200 |
Apr 24, 2024 | 7.94 | 7.96 | 7.87 | 7.93 | 7.93 | 573,000 |
Apr 23, 2024 | 7.83 | 7.91 | 7.75 | 7.91 | 7.91 | 348,000 |
Apr 22, 2024 | 7.76 | 7.81 | 7.76 | 7.78 | 7.78 | 313,900 |
Apr 22, 2024 | 0.066 Dividend | |||||
Apr 19, 2024 | 7.85 | 7.88 | 7.79 | 7.79 | 7.72 | 448,800 |
Apr 18, 2024 | 7.93 | 7.93 | 7.84 | 7.86 | 7.79 | 391,900 |
Apr 17, 2024 | 7.93 | 7.96 | 7.86 | 7.89 | 7.82 | 349,900 |
Apr 16, 2024 | 7.88 | 7.93 | 7.86 | 7.87 | 7.80 | 330,800 |
Apr 15, 2024 | 8.03 | 8.05 | 7.87 | 7.88 | 7.81 | 536,400 |
Apr 12, 2024 | 8.10 | 8.12 | 7.96 | 7.97 | 7.90 | 460,900 |
Apr 11, 2024 | 8.17 | 8.17 | 8.11 | 8.16 | 8.09 | 723,500 |
Apr 10, 2024 | 8.09 | 8.12 | 8.05 | 8.12 | 8.05 | 632,900 |
Apr 09, 2024 | 8.11 | 8.13 | 8.06 | 8.13 | 8.06 | 384,000 |
Apr 08, 2024 | 8.07 | 8.13 | 8.07 | 8.08 | 8.01 | 431,600 |
Apr 05, 2024 | 8.02 | 8.09 | 8.00 | 8.05 | 7.98 | 594,100 |
Apr 04, 2024 | 8.11 | 8.17 | 8.01 | 8.01 | 7.94 | 686,100 |
Apr 03, 2024 | 8.09 | 8.14 | 8.05 | 8.10 | 8.03 | 556,000 |
Apr 02, 2024 | 8.01 | 8.09 | 8.01 | 8.08 | 8.01 | 563,700 |
Apr 01, 2024 | 8.14 | 8.16 | 8.09 | 8.10 | 8.03 | 608,400 |
Mar 28, 2024 | 8.10 | 8.16 | 8.09 | 8.16 | 8.09 | 854,200 |
Mar 27, 2024 | 8.04 | 8.10 | 8.04 | 8.10 | 8.03 | 453,700 |
Mar 26, 2024 | 8.02 | 8.08 | 8.02 | 8.03 | 7.96 | 655,100 |
Mar 25, 2024 | 8.04 | 8.06 | 8.02 | 8.02 | 7.95 | 562,000 |
Mar 22, 2024 | 8.07 | 8.07 | 8.03 | 8.06 | 7.99 | 514,200 |
Mar 21, 2024 | 8.07 | 8.10 | 8.07 | 8.08 | 8.01 | 566,400 |
Mar 20, 2024 | 8.01 | 8.06 | 7.97 | 8.06 | 7.99 | 476,400 |
Mar 20, 2024 | 0.055 Dividend | |||||
Mar 19, 2024 | 8.06 | 8.08 | 8.00 | 8.07 | 7.95 | 484,000 |
Mar 18, 2024 | 8.08 | 8.10 | 8.02 | 8.04 | 7.92 | 664,600 |
Mar 15, 2024 | 8.07 | 8.09 | 8.04 | 8.04 | 7.92 | 323,800 |
Mar 14, 2024 | 8.14 | 8.14 | 8.09 | 8.09 | 7.97 | 370,700 |
Mar 13, 2024 | 8.08 | 8.14 | 8.07 | 8.12 | 8.00 | 446,100 |
Mar 12, 2024 | 8.03 | 8.10 | 8.02 | 8.09 | 7.97 | 462,000 |
Mar 11, 2024 | 8.05 | 8.08 | 8.03 | 8.03 | 7.91 | 400,900 |
Mar 08, 2024 | 8.08 | 8.13 | 8.05 | 8.07 | 7.95 | 403,000 |
Mar 07, 2024 | 8.05 | 8.10 | 8.05 | 8.07 | 7.95 | 399,000 |
Mar 06, 2024 | 8.02 | 8.07 | 8.00 | 8.03 | 7.91 | 454,400 |
Mar 05, 2024 | 7.99 | 8.03 | 7.97 | 7.98 | 7.86 | 416,700 |
Mar 04, 2024 | 8.04 | 8.06 | 8.02 | 8.03 | 7.91 | 499,900 |
Mar 01, 2024 | 7.95 | 8.05 | 7.95 | 8.02 | 7.90 | 700,000 |
Feb 29, 2024 | 7.98 | 7.98 | 7.92 | 7.92 | 7.80 | 579,200 |
Feb 28, 2024 | 7.93 | 7.94 | 7.91 | 7.92 | 7.80 | 385,600 |
Feb 27, 2024 | 7.92 | 7.95 | 7.91 | 7.95 | 7.83 | 374,300 |
Feb 26, 2024 | 7.94 | 7.98 | 7.89 | 7.91 | 7.79 | 477,500 |
Feb 23, 2024 | 7.99 | 7.99 | 7.94 | 7.95 | 7.83 | 475,100 |
Feb 22, 2024 | 7.96 | 7.98 | 7.91 | 7.96 | 7.84 | 674,100 |
Feb 21, 2024 | 7.81 | 7.91 | 7.80 | 7.90 | 7.78 | 513,100 |
Feb 21, 2024 | 0.055 Dividend | |||||
Feb 20, 2024 | 7.93 | 7.96 | 7.86 | 7.89 | 7.72 | 436,400 |
Feb 16, 2024 | 7.94 | 7.96 | 7.92 | 7.93 | 7.75 | 563,800 |
Feb 15, 2024 | 7.93 | 7.97 | 7.93 | 7.96 | 7.78 | 430,200 |
Feb 14, 2024 | 7.87 | 7.91 | 7.86 | 7.91 | 7.74 | 425,000 |
Feb 13, 2024 | 7.85 | 7.91 | 7.83 | 7.84 | 7.67 | 633,900 |
Feb 12, 2024 | 7.94 | 7.98 | 7.94 | 7.98 | 7.80 | 372,900 |
Feb 09, 2024 | 7.87 | 7.94 | 7.87 | 7.93 | 7.75 | 407,300 |
Feb 08, 2024 | 7.91 | 7.91 | 7.79 | 7.88 | 7.71 | 673,700 |
Feb 07, 2024 | 7.85 | 7.91 | 7.84 | 7.87 | 7.70 | 665,600 |
Feb 06, 2024 | 7.80 | 7.84 | 7.80 | 7.82 | 7.65 | 504,200 |
Feb 05, 2024 | 7.77 | 7.80 | 7.75 | 7.80 | 7.63 | 521,800 |
Feb 02, 2024 | 7.81 | 7.82 | 7.78 | 7.79 | 7.62 | 605,200 |
Feb 01, 2024 | 7.75 | 7.85 | 7.72 | 7.81 | 7.64 | 557,000 |
Jan 31, 2024 | 7.81 | 7.84 | 7.74 | 7.74 | 7.57 | 722,600 |
Jan 30, 2024 | 7.80 | 7.84 | 7.80 | 7.84 | 7.67 | 435,600 |
Jan 29, 2024 | 7.76 | 7.83 | 7.76 | 7.82 | 7.65 | 521,200 |
Jan 26, 2024 | 7.74 | 7.79 | 7.74 | 7.76 | 7.59 | 553,600 |
Jan 25, 2024 | 7.73 | 7.76 | 7.72 | 7.75 | 7.58 | 500,800 |
Jan 24, 2024 | 7.76 | 7.80 | 7.71 | 7.71 | 7.54 | 565,700 |
Jan 23, 2024 | 7.73 | 7.74 | 7.68 | 7.70 | 7.53 | 559,800 |
Jan 22, 2024 | 7.71 | 7.75 | 7.71 | 7.73 | 7.56 | 484,600 |
Jan 22, 2024 | 0.055 Dividend | |||||
Jan 19, 2024 | 7.76 | 7.77 | 7.71 | 7.76 | 7.53 | 443,400 |
Jan 18, 2024 | 7.71 | 7.73 | 7.69 | 7.71 | 7.49 | 438,200 |
Jan 17, 2024 | 7.67 | 7.70 | 7.64 | 7.68 | 7.46 | 584,800 |
Jan 16, 2024 | 7.73 | 7.76 | 7.70 | 7.71 | 7.49 | 600,900 |
Jan 12, 2024 | 7.75 | 7.80 | 7.75 | 7.77 | 7.54 | 513,000 |
Jan 11, 2024 | 7.72 | 7.78 | 7.72 | 7.77 | 7.54 | 964,700 |
Jan 10, 2024 | 7.77 | 7.82 | 7.75 | 7.79 | 7.56 | 544,300 |
Jan 09, 2024 | 7.71 | 7.76 | 7.69 | 7.76 | 7.53 | 441,000 |
Jan 08, 2024 | 7.69 | 7.76 | 7.69 | 7.75 | 7.53 | 580,500 |
Jan 05, 2024 | 7.64 | 7.73 | 7.64 | 7.67 | 7.45 | 886,600 |
Jan 04, 2024 | 7.61 | 7.70 | 7.60 | 7.66 | 7.44 | 682,300 |
Jan 03, 2024 | 7.64 | 7.66 | 7.59 | 7.62 | 7.40 | 564,700 |
Jan 02, 2024 | 7.65 | 7.74 | 7.63 | 7.67 | 7.45 | 754,800 |
Dec 29, 2023 | 7.76 | 7.79 | 7.70 | 7.72 | 7.50 | 681,300 |
Dec 28, 2023 | 7.79 | 7.81 | 7.75 | 7.76 | 7.53 | 672,900 |
Dec 27, 2023 | 7.75 | 7.79 | 7.74 | 7.78 | 7.55 | 521,900 |
Dec 26, 2023 | 7.72 | 7.76 | 7.72 | 7.74 | 7.52 | 448,300 |
Dec 22, 2023 | 7.70 | 7.76 | 7.69 | 7.73 | 7.51 | 829,000 |
Dec 21, 2023 | 7.65 | 7.72 | 7.65 | 7.69 | 7.47 | 818,100 |
Dec 21, 2023 | 0.055 Dividend | |||||
Dec 20, 2023 | 7.75 | 7.82 | 7.70 | 7.70 | 7.42 | 661,100 |
Dec 19, 2023 | 7.80 | 7.83 | 7.78 | 7.79 | 7.51 | 719,700 |
Dec 18, 2023 | 7.76 | 7.80 | 7.74 | 7.79 | 7.51 | 498,400 |
Dec 15, 2023 | 7.73 | 7.82 | 7.70 | 7.76 | 7.48 | 510,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |