Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 8.10 | 8.16 | 8.10 | 8.14 | 8.14 | 44,696 |
May 02, 2024 | 8.07 | 8.07 | 8.00 | 8.07 | 8.07 | 69,500 |
May 01, 2024 | 8.00 | 8.09 | 7.96 | 8.00 | 8.00 | 106,500 |
Apr 30, 2024 | 8.07 | 8.08 | 8.00 | 8.00 | 8.00 | 58,000 |
Apr 29, 2024 | 8.13 | 8.13 | 8.07 | 8.12 | 8.12 | 54,300 |
Apr 29, 2024 | 0.071 Dividend | |||||
Apr 26, 2024 | 8.15 | 8.18 | 8.14 | 8.16 | 8.09 | 70,000 |
Apr 25, 2024 | 8.12 | 8.15 | 8.05 | 8.14 | 8.07 | 65,900 |
Apr 24, 2024 | 8.16 | 8.17 | 8.12 | 8.17 | 8.10 | 98,600 |
Apr 23, 2024 | 8.09 | 8.15 | 8.07 | 8.13 | 8.06 | 71,900 |
Apr 22, 2024 | 7.96 | 8.09 | 7.96 | 8.05 | 7.98 | 82,200 |
Apr 19, 2024 | 7.92 | 7.97 | 7.92 | 7.93 | 7.86 | 62,300 |
Apr 18, 2024 | 7.93 | 7.99 | 7.90 | 7.93 | 7.86 | 38,700 |
Apr 17, 2024 | 7.97 | 7.97 | 7.89 | 7.93 | 7.86 | 93,300 |
Apr 16, 2024 | 7.95 | 7.96 | 7.89 | 7.92 | 7.85 | 89,500 |
Apr 15, 2024 | 8.08 | 8.12 | 7.92 | 7.96 | 7.89 | 133,700 |
Apr 12, 2024 | 8.11 | 8.11 | 7.99 | 8.02 | 7.95 | 206,600 |
Apr 11, 2024 | 8.17 | 8.18 | 8.07 | 8.16 | 8.09 | 99,800 |
Apr 10, 2024 | 8.21 | 8.21 | 8.09 | 8.14 | 8.07 | 158,300 |
Apr 09, 2024 | 8.25 | 8.28 | 8.20 | 8.28 | 8.21 | 69,100 |
Apr 08, 2024 | 8.22 | 8.25 | 8.22 | 8.24 | 8.17 | 79,300 |
Apr 05, 2024 | 8.19 | 8.24 | 8.15 | 8.22 | 8.15 | 67,500 |
Apr 04, 2024 | 8.26 | 8.31 | 8.15 | 8.16 | 8.09 | 104,400 |
Apr 03, 2024 | 8.23 | 8.26 | 8.21 | 8.23 | 8.16 | 62,600 |
Apr 02, 2024 | 8.28 | 8.28 | 8.21 | 8.23 | 8.16 | 45,200 |
Apr 01, 2024 | 8.34 | 8.34 | 8.28 | 8.32 | 8.25 | 52,100 |
Mar 28, 2024 | 8.31 | 8.36 | 8.31 | 8.35 | 8.28 | 79,400 |
Mar 27, 2024 | 8.27 | 8.32 | 8.25 | 8.32 | 8.25 | 98,900 |
Mar 27, 2024 | 0.071 Dividend | |||||
Mar 26, 2024 | 8.32 | 8.32 | 8.30 | 8.30 | 8.16 | 58,500 |
Mar 25, 2024 | 8.30 | 8.31 | 8.28 | 8.30 | 8.16 | 73,000 |
Mar 22, 2024 | 8.38 | 8.38 | 8.31 | 8.32 | 8.18 | 39,700 |
Mar 21, 2024 | 8.30 | 8.38 | 8.30 | 8.35 | 8.21 | 94,300 |
Mar 20, 2024 | 8.20 | 8.30 | 8.20 | 8.29 | 8.15 | 48,900 |
Mar 19, 2024 | 8.15 | 8.22 | 8.14 | 8.22 | 8.08 | 53,800 |
Mar 18, 2024 | 8.19 | 8.21 | 8.17 | 8.19 | 8.05 | 73,700 |
Mar 15, 2024 | 8.21 | 8.21 | 8.15 | 8.16 | 8.02 | 85,800 |
Mar 14, 2024 | 8.27 | 8.27 | 8.15 | 8.20 | 8.06 | 123,900 |
Mar 13, 2024 | 8.28 | 8.28 | 8.24 | 8.26 | 8.12 | 60,400 |
Mar 12, 2024 | 8.24 | 8.27 | 8.23 | 8.27 | 8.13 | 74,900 |
Mar 11, 2024 | 8.21 | 8.24 | 8.18 | 8.24 | 8.10 | 93,300 |
Mar 08, 2024 | 8.25 | 8.27 | 8.22 | 8.23 | 8.09 | 135,100 |
Mar 07, 2024 | 8.22 | 8.24 | 8.22 | 8.23 | 8.09 | 93,000 |
Mar 06, 2024 | 8.19 | 8.21 | 8.16 | 8.21 | 8.07 | 102,800 |
Mar 05, 2024 | 8.17 | 8.17 | 8.12 | 8.14 | 8.00 | 44,700 |
Mar 04, 2024 | 8.11 | 8.18 | 8.11 | 8.16 | 8.02 | 83,400 |
Mar 01, 2024 | 8.12 | 8.15 | 8.07 | 8.14 | 8.00 | 57,000 |
Feb 29, 2024 | 8.13 | 8.13 | 8.08 | 8.12 | 7.98 | 67,700 |
Feb 28, 2024 | 8.07 | 8.09 | 8.06 | 8.07 | 7.93 | 24,500 |
Feb 28, 2024 | 0.071 Dividend | |||||
Feb 27, 2024 | 8.17 | 8.17 | 8.13 | 8.17 | 7.96 | 49,800 |
Feb 26, 2024 | 8.20 | 8.20 | 8.12 | 8.12 | 7.91 | 80,100 |
Feb 23, 2024 | 8.19 | 8.20 | 8.17 | 8.20 | 7.99 | 85,600 |
Feb 22, 2024 | 8.12 | 8.18 | 8.11 | 8.16 | 7.95 | 117,300 |
Feb 21, 2024 | 8.06 | 8.06 | 8.03 | 8.06 | 7.85 | 41,300 |
Feb 20, 2024 | 8.07 | 8.07 | 8.03 | 8.05 | 7.84 | 122,900 |
Feb 16, 2024 | 8.10 | 8.11 | 8.05 | 8.07 | 7.86 | 77,300 |
Feb 15, 2024 | 8.00 | 8.10 | 8.00 | 8.09 | 7.88 | 75,800 |
Feb 14, 2024 | 7.97 | 8.00 | 7.94 | 7.99 | 7.78 | 74,900 |
Feb 13, 2024 | 8.03 | 8.03 | 7.86 | 7.93 | 7.73 | 210,800 |
Feb 12, 2024 | 8.00 | 8.10 | 8.00 | 8.08 | 7.87 | 129,300 |
Feb 09, 2024 | 8.06 | 8.06 | 8.00 | 8.04 | 7.83 | 40,000 |
Feb 08, 2024 | 8.09 | 8.10 | 7.99 | 8.05 | 7.84 | 96,700 |
Feb 07, 2024 | 8.10 | 8.10 | 8.02 | 8.05 | 7.84 | 130,100 |
Feb 06, 2024 | 8.00 | 8.04 | 8.00 | 8.04 | 7.83 | 31,400 |
Feb 05, 2024 | 8.05 | 8.05 | 7.97 | 8.02 | 7.81 | 76,800 |
Feb 02, 2024 | 8.05 | 8.11 | 8.00 | 8.09 | 7.88 | 56,600 |
Feb 01, 2024 | 8.09 | 8.09 | 7.98 | 8.09 | 7.88 | 90,200 |
Jan 31, 2024 | 8.17 | 8.17 | 8.02 | 8.03 | 7.82 | 111,400 |
Jan 30, 2024 | 8.15 | 8.15 | 8.10 | 8.14 | 7.93 | 45,500 |
Jan 30, 2024 | 0.071 Dividend | |||||
Jan 29, 2024 | 8.18 | 8.21 | 8.14 | 8.20 | 7.92 | 68,900 |
Jan 26, 2024 | 8.16 | 8.17 | 8.14 | 8.16 | 7.88 | 69,300 |
Jan 25, 2024 | 8.10 | 8.16 | 8.10 | 8.16 | 7.88 | 45,900 |
Jan 24, 2024 | 8.11 | 8.15 | 8.09 | 8.10 | 7.82 | 71,300 |
Jan 23, 2024 | 8.10 | 8.10 | 8.07 | 8.09 | 7.81 | 51,900 |
Jan 22, 2024 | 8.07 | 8.12 | 8.06 | 8.08 | 7.80 | 104,700 |
Jan 19, 2024 | 7.96 | 8.06 | 7.95 | 8.05 | 7.78 | 81,000 |
Jan 18, 2024 | 7.94 | 7.97 | 7.89 | 7.97 | 7.70 | 61,800 |
Jan 17, 2024 | 7.96 | 7.96 | 7.87 | 7.93 | 7.66 | 104,700 |
Jan 16, 2024 | 8.03 | 8.03 | 7.95 | 7.99 | 7.72 | 142,400 |
Jan 15, 2024 | 8.03 | 8.04 | 8.00 | 8.03 | 7.76 | 53,300 |
Jan 12, 2024 | 8.08 | 8.08 | 8.00 | 8.02 | 7.75 | 75,200 |
Jan 11, 2024 | 8.10 | 8.10 | 7.99 | 8.04 | 7.77 | 73,500 |
Jan 10, 2024 | 8.09 | 8.10 | 8.05 | 8.07 | 7.79 | 128,000 |
Jan 09, 2024 | 8.08 | 8.08 | 8.04 | 8.08 | 7.80 | 76,000 |
Jan 08, 2024 | 8.02 | 8.09 | 8.01 | 8.09 | 7.81 | 61,900 |
Jan 05, 2024 | 7.98 | 8.04 | 7.96 | 8.01 | 7.74 | 59,100 |
Jan 04, 2024 | 7.96 | 8.02 | 7.95 | 7.97 | 7.70 | 53,400 |
Jan 03, 2024 | 7.99 | 7.99 | 7.92 | 7.95 | 7.68 | 104,100 |
Jan 02, 2024 | 7.95 | 8.04 | 7.95 | 8.02 | 7.75 | 85,900 |
Dec 29, 2023 | 8.02 | 8.03 | 7.97 | 8.02 | 7.75 | 63,500 |
Dec 28, 2023 | 8.07 | 8.07 | 8.00 | 8.02 | 7.75 | 38,900 |
Dec 28, 2023 | 0.071 Dividend | |||||
Dec 27, 2023 | 8.06 | 8.09 | 8.05 | 8.08 | 7.74 | 86,900 |
Dec 22, 2023 | 8.02 | 8.07 | 8.02 | 8.05 | 7.71 | 75,400 |
Dec 21, 2023 | 7.97 | 8.03 | 7.97 | 8.03 | 7.69 | 38,900 |
Dec 20, 2023 | 8.05 | 8.06 | 7.94 | 7.94 | 7.60 | 82,100 |
Dec 19, 2023 | 8.01 | 8.06 | 8.01 | 8.05 | 7.71 | 74,800 |
Dec 18, 2023 | 8.02 | 8.02 | 7.99 | 7.99 | 7.65 | 49,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |