Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 7.14 | 7.17 | 7.03 | 7.03 | 7.03 | 154,581 |
May 02, 2024 | 7.04 | 7.09 | 6.98 | 7.07 | 7.07 | 64,800 |
May 01, 2024 | 6.95 | 7.08 | 6.93 | 7.03 | 7.03 | 74,800 |
Apr 30, 2024 | 7.00 | 7.02 | 6.95 | 6.95 | 6.95 | 54,500 |
Apr 29, 2024 | 7.12 | 7.12 | 6.91 | 7.02 | 7.02 | 156,000 |
Apr 29, 2024 | 0.053 Dividend | |||||
Apr 26, 2024 | 7.01 | 7.11 | 6.99 | 7.06 | 7.01 | 93,600 |
Apr 25, 2024 | 7.10 | 7.10 | 6.97 | 7.02 | 6.97 | 132,700 |
Apr 24, 2024 | 7.21 | 7.29 | 7.11 | 7.14 | 7.09 | 48,100 |
Apr 23, 2024 | 7.21 | 7.34 | 7.21 | 7.29 | 7.24 | 108,000 |
Apr 22, 2024 | 7.00 | 7.23 | 6.97 | 7.23 | 7.18 | 288,500 |
Apr 19, 2024 | 6.95 | 7.09 | 6.92 | 7.00 | 6.95 | 160,300 |
Apr 18, 2024 | 7.10 | 7.10 | 6.90 | 6.99 | 6.94 | 325,100 |
Apr 17, 2024 | 7.12 | 7.18 | 7.05 | 7.06 | 7.01 | 50,500 |
Apr 16, 2024 | 7.05 | 7.11 | 7.02 | 7.09 | 7.04 | 95,200 |
Apr 15, 2024 | 7.28 | 7.28 | 7.05 | 7.09 | 7.04 | 98,200 |
Apr 12, 2024 | 7.35 | 7.35 | 7.10 | 7.14 | 7.09 | 135,200 |
Apr 11, 2024 | 7.28 | 7.32 | 7.19 | 7.25 | 7.20 | 137,100 |
Apr 10, 2024 | 7.45 | 7.45 | 7.22 | 7.29 | 7.24 | 149,100 |
Apr 09, 2024 | 7.45 | 7.50 | 7.41 | 7.41 | 7.35 | 78,000 |
Apr 08, 2024 | 7.51 | 7.61 | 7.40 | 7.50 | 7.44 | 98,700 |
Apr 05, 2024 | 7.37 | 7.55 | 7.34 | 7.46 | 7.40 | 127,800 |
Apr 04, 2024 | 7.46 | 7.47 | 7.38 | 7.42 | 7.36 | 88,600 |
Apr 03, 2024 | 7.41 | 7.50 | 7.39 | 7.39 | 7.33 | 90,800 |
Apr 02, 2024 | 7.53 | 7.53 | 7.40 | 7.40 | 7.34 | 99,900 |
Apr 01, 2024 | 7.69 | 7.69 | 7.51 | 7.56 | 7.50 | 91,000 |
Mar 28, 2024 | 7.62 | 7.68 | 7.57 | 7.65 | 7.59 | 73,100 |
Mar 27, 2024 | 7.52 | 7.62 | 7.47 | 7.62 | 7.56 | 82,100 |
Mar 27, 2024 | 0.053 Dividend | |||||
Mar 26, 2024 | 7.51 | 7.57 | 7.47 | 7.48 | 7.37 | 97,100 |
Mar 25, 2024 | 7.49 | 7.55 | 7.48 | 7.53 | 7.42 | 93,600 |
Mar 22, 2024 | 7.64 | 7.64 | 7.45 | 7.49 | 7.38 | 116,900 |
Mar 21, 2024 | 7.60 | 7.64 | 7.56 | 7.56 | 7.45 | 176,500 |
Mar 20, 2024 | 7.43 | 7.59 | 7.37 | 7.52 | 7.41 | 153,900 |
Mar 19, 2024 | 7.55 | 7.62 | 7.38 | 7.40 | 7.29 | 292,900 |
Mar 18, 2024 | 7.60 | 7.61 | 7.38 | 7.61 | 7.50 | 182,400 |
Mar 15, 2024 | 7.68 | 7.76 | 7.59 | 7.60 | 7.49 | 137,300 |
Mar 14, 2024 | 7.80 | 7.80 | 7.58 | 7.67 | 7.56 | 208,300 |
Mar 13, 2024 | 7.94 | 7.95 | 7.77 | 7.79 | 7.68 | 74,700 |
Mar 12, 2024 | 7.90 | 7.92 | 7.80 | 7.92 | 7.80 | 133,500 |
Mar 11, 2024 | 7.89 | 7.94 | 7.76 | 7.92 | 7.80 | 90,800 |
Mar 08, 2024 | 7.80 | 7.89 | 7.75 | 7.88 | 7.77 | 134,900 |
Mar 07, 2024 | 7.69 | 7.79 | 7.65 | 7.70 | 7.59 | 118,100 |
Mar 06, 2024 | 7.64 | 7.73 | 7.61 | 7.62 | 7.51 | 55,700 |
Mar 05, 2024 | 7.65 | 7.73 | 7.57 | 7.57 | 7.46 | 57,200 |
Mar 04, 2024 | 7.70 | 7.76 | 7.67 | 7.69 | 7.58 | 102,300 |
Mar 01, 2024 | 7.52 | 7.74 | 7.46 | 7.69 | 7.58 | 174,500 |
Feb 29, 2024 | 7.92 | 7.92 | 7.50 | 7.55 | 7.44 | 312,900 |
Feb 28, 2024 | 7.84 | 7.93 | 7.79 | 7.86 | 7.75 | 150,600 |
Feb 28, 2024 | 0.053 Dividend | |||||
Feb 27, 2024 | 7.91 | 7.94 | 7.84 | 7.94 | 7.77 | 114,000 |
Feb 26, 2024 | 7.95 | 7.95 | 7.81 | 7.87 | 7.70 | 210,000 |
Feb 23, 2024 | 8.06 | 8.06 | 7.86 | 7.98 | 7.81 | 138,600 |
Feb 22, 2024 | 8.02 | 8.05 | 7.86 | 8.00 | 7.83 | 123,300 |
Feb 21, 2024 | 7.94 | 8.00 | 7.91 | 7.99 | 7.82 | 60,200 |
Feb 20, 2024 | 7.90 | 7.98 | 7.85 | 7.94 | 7.77 | 162,400 |
Feb 16, 2024 | 7.99 | 8.02 | 7.93 | 7.96 | 7.79 | 153,500 |
Feb 15, 2024 | 7.98 | 8.08 | 7.97 | 8.08 | 7.91 | 97,300 |
Feb 14, 2024 | 7.91 | 8.00 | 7.89 | 7.97 | 7.80 | 96,700 |
Feb 13, 2024 | 8.05 | 8.05 | 7.79 | 7.88 | 7.71 | 234,000 |
Feb 12, 2024 | 8.16 | 8.27 | 8.14 | 8.16 | 7.99 | 150,500 |
Feb 09, 2024 | 8.13 | 8.16 | 8.05 | 8.16 | 7.99 | 116,900 |
Feb 08, 2024 | 8.14 | 8.16 | 8.03 | 8.03 | 7.86 | 108,500 |
Feb 07, 2024 | 8.12 | 8.13 | 8.02 | 8.12 | 7.95 | 125,100 |
Feb 06, 2024 | 8.11 | 8.11 | 7.91 | 8.07 | 7.90 | 212,200 |
Feb 05, 2024 | 8.18 | 8.18 | 7.96 | 7.98 | 7.81 | 226,700 |
Feb 02, 2024 | 8.14 | 8.26 | 8.10 | 8.22 | 8.05 | 112,600 |
Feb 01, 2024 | 8.12 | 8.26 | 8.02 | 8.23 | 8.06 | 96,500 |
Jan 31, 2024 | 8.14 | 8.18 | 8.06 | 8.06 | 7.89 | 145,000 |
Jan 30, 2024 | 8.20 | 8.25 | 8.15 | 8.18 | 8.01 | 94,100 |
Jan 30, 2024 | 0.053 Dividend | |||||
Jan 29, 2024 | 8.25 | 8.31 | 8.15 | 8.28 | 8.05 | 119,600 |
Jan 26, 2024 | 8.30 | 8.31 | 8.21 | 8.25 | 8.02 | 414,300 |
Jan 25, 2024 | 8.38 | 8.41 | 8.22 | 8.26 | 8.03 | 241,600 |
Jan 24, 2024 | 8.51 | 8.51 | 8.33 | 8.36 | 8.13 | 232,100 |
Jan 23, 2024 | 8.45 | 8.48 | 8.35 | 8.38 | 8.15 | 259,000 |
Jan 22, 2024 | 8.50 | 8.51 | 8.43 | 8.50 | 8.27 | 73,900 |
Jan 19, 2024 | 8.20 | 8.49 | 8.16 | 8.49 | 8.26 | 262,500 |
Jan 18, 2024 | 8.20 | 8.24 | 8.09 | 8.16 | 7.94 | 315,200 |
Jan 17, 2024 | 8.30 | 8.30 | 8.10 | 8.10 | 7.88 | 152,900 |
Jan 16, 2024 | 8.30 | 8.36 | 8.22 | 8.35 | 8.12 | 248,700 |
Jan 15, 2024 | 8.20 | 8.31 | 8.15 | 8.28 | 8.05 | 428,300 |
Jan 12, 2024 | 8.28 | 8.30 | 8.03 | 8.21 | 7.99 | 194,500 |
Jan 11, 2024 | 8.35 | 8.35 | 8.10 | 8.21 | 7.99 | 118,100 |
Jan 10, 2024 | 8.35 | 8.39 | 8.30 | 8.32 | 8.09 | 76,400 |
Jan 09, 2024 | 8.60 | 8.60 | 8.34 | 8.35 | 8.12 | 116,300 |
Jan 08, 2024 | 8.37 | 8.56 | 8.33 | 8.56 | 8.33 | 137,400 |
Jan 05, 2024 | 8.31 | 8.39 | 8.21 | 8.39 | 8.16 | 89,100 |
Jan 04, 2024 | 8.19 | 8.31 | 8.11 | 8.31 | 8.08 | 75,800 |
Jan 03, 2024 | 8.25 | 8.25 | 8.11 | 8.14 | 7.92 | 122,400 |
Jan 02, 2024 | 8.25 | 8.25 | 8.12 | 8.25 | 8.02 | 226,500 |
Dec 29, 2023 | 8.10 | 8.18 | 8.08 | 8.09 | 7.87 | 112,200 |
Dec 28, 2023 | 8.07 | 8.15 | 8.05 | 8.10 | 7.88 | 70,200 |
Dec 28, 2023 | 0.053 Dividend | |||||
Dec 27, 2023 | 8.00 | 8.07 | 7.98 | 8.05 | 7.78 | 155,900 |
Dec 22, 2023 | 8.02 | 8.02 | 7.91 | 7.95 | 7.68 | 87,600 |
Dec 21, 2023 | 7.92 | 8.05 | 7.89 | 7.93 | 7.66 | 94,700 |
Dec 20, 2023 | 8.00 | 8.03 | 7.86 | 7.87 | 7.60 | 111,500 |
Dec 19, 2023 | 7.91 | 8.00 | 7.83 | 7.99 | 7.72 | 152,700 |
Dec 18, 2023 | 8.00 | 8.00 | 7.81 | 7.81 | 7.55 | 98,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |