Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 8.27 | 8.31 | 8.25 | 8.30 | 8.30 | 28,367 |
May 03, 2024 | 8.21 | 8.29 | 8.21 | 8.29 | 8.29 | 11,800 |
May 02, 2024 | 8.15 | 8.20 | 8.15 | 8.18 | 8.18 | 23,900 |
May 01, 2024 | 8.15 | 8.19 | 8.05 | 8.14 | 8.14 | 60,500 |
Apr 30, 2024 | 8.09 | 8.10 | 8.03 | 8.07 | 8.07 | 30,800 |
Apr 29, 2024 | 8.15 | 8.15 | 8.07 | 8.08 | 8.08 | 19,600 |
Apr 26, 2024 | 8.05 | 8.08 | 8.04 | 8.04 | 8.04 | 12,400 |
Apr 25, 2024 | 8.10 | 8.10 | 8.03 | 8.04 | 8.04 | 29,900 |
Apr 24, 2024 | 8.12 | 8.21 | 8.08 | 8.11 | 8.11 | 60,400 |
Apr 23, 2024 | 8.03 | 8.15 | 8.03 | 8.14 | 8.14 | 37,600 |
Apr 22, 2024 | 8.02 | 8.04 | 7.99 | 8.03 | 8.03 | 13,100 |
Apr 22, 2024 | 0.046 Dividend | |||||
Apr 19, 2024 | 8.05 | 8.06 | 8.01 | 8.02 | 7.97 | 37,000 |
Apr 18, 2024 | 8.00 | 8.07 | 8.00 | 8.02 | 7.97 | 26,500 |
Apr 17, 2024 | 7.99 | 8.03 | 7.99 | 8.02 | 7.97 | 31,700 |
Apr 16, 2024 | 7.90 | 8.00 | 7.89 | 7.97 | 7.92 | 84,900 |
Apr 15, 2024 | 8.13 | 8.13 | 7.92 | 7.93 | 7.88 | 38,500 |
Apr 12, 2024 | 8.16 | 8.17 | 8.10 | 8.10 | 8.05 | 46,400 |
Apr 11, 2024 | 8.21 | 8.22 | 8.14 | 8.16 | 8.11 | 30,000 |
Apr 10, 2024 | 8.31 | 8.31 | 8.20 | 8.22 | 8.17 | 43,200 |
Apr 09, 2024 | 8.39 | 8.39 | 8.32 | 8.32 | 8.27 | 23,800 |
Apr 08, 2024 | 8.30 | 8.32 | 8.25 | 8.30 | 8.25 | 26,600 |
Apr 05, 2024 | 8.30 | 8.31 | 8.28 | 8.29 | 8.24 | 6,300 |
Apr 04, 2024 | 8.36 | 8.38 | 8.30 | 8.31 | 8.26 | 61,900 |
Apr 03, 2024 | 8.34 | 8.37 | 8.33 | 8.36 | 8.31 | 28,100 |
Apr 02, 2024 | 8.40 | 8.40 | 8.34 | 8.35 | 8.30 | 42,400 |
Apr 01, 2024 | 8.40 | 8.43 | 8.39 | 8.41 | 8.36 | 57,300 |
Mar 28, 2024 | 8.44 | 8.45 | 8.41 | 8.44 | 8.39 | 24,900 |
Mar 27, 2024 | 8.41 | 8.42 | 8.38 | 8.40 | 8.35 | 16,700 |
Mar 26, 2024 | 8.37 | 8.40 | 8.35 | 8.38 | 8.33 | 33,800 |
Mar 25, 2024 | 8.42 | 8.44 | 8.40 | 8.41 | 8.36 | 37,200 |
Mar 22, 2024 | 8.37 | 8.44 | 8.37 | 8.42 | 8.37 | 24,800 |
Mar 21, 2024 | 8.38 | 8.40 | 8.33 | 8.38 | 8.33 | 23,700 |
Mar 20, 2024 | 8.33 | 8.36 | 8.30 | 8.33 | 8.28 | 27,300 |
Mar 20, 2024 | 0.046 Dividend | |||||
Mar 19, 2024 | 8.32 | 8.35 | 8.30 | 8.34 | 8.25 | 26,600 |
Mar 18, 2024 | 8.28 | 8.30 | 8.27 | 8.30 | 8.21 | 27,700 |
Mar 15, 2024 | 8.28 | 8.29 | 8.26 | 8.28 | 8.19 | 7,200 |
Mar 14, 2024 | 8.30 | 8.31 | 8.23 | 8.24 | 8.15 | 17,200 |
Mar 13, 2024 | 8.26 | 8.33 | 8.26 | 8.30 | 8.21 | 19,700 |
Mar 12, 2024 | 8.26 | 8.29 | 8.23 | 8.26 | 8.17 | 38,000 |
Mar 11, 2024 | 8.31 | 8.31 | 8.25 | 8.26 | 8.17 | 31,500 |
Mar 08, 2024 | 8.27 | 8.31 | 8.27 | 8.29 | 8.20 | 12,600 |
Mar 07, 2024 | 8.24 | 8.28 | 8.24 | 8.27 | 8.18 | 11,900 |
Mar 06, 2024 | 8.26 | 8.27 | 8.22 | 8.23 | 8.14 | 20,300 |
Mar 05, 2024 | 8.24 | 8.27 | 8.21 | 8.21 | 8.12 | 31,900 |
Mar 04, 2024 | 8.25 | 8.30 | 8.24 | 8.25 | 8.16 | 24,400 |
Mar 01, 2024 | 8.29 | 8.47 | 8.26 | 8.29 | 8.20 | 41,300 |
Feb 29, 2024 | 8.29 | 8.29 | 8.23 | 8.26 | 8.17 | 27,000 |
Feb 28, 2024 | 8.20 | 8.24 | 8.20 | 8.22 | 8.13 | 49,600 |
Feb 27, 2024 | 8.26 | 8.26 | 8.20 | 8.22 | 8.13 | 25,700 |
Feb 26, 2024 | 8.26 | 8.27 | 8.22 | 8.23 | 8.14 | 55,200 |
Feb 23, 2024 | 8.21 | 8.28 | 8.21 | 8.27 | 8.18 | 38,900 |
Feb 22, 2024 | 8.25 | 8.27 | 8.22 | 8.22 | 8.13 | 31,400 |
Feb 21, 2024 | 8.19 | 8.24 | 8.19 | 8.22 | 8.13 | 31,600 |
Feb 21, 2024 | 0.046 Dividend | |||||
Feb 20, 2024 | 8.20 | 8.26 | 8.20 | 8.24 | 8.10 | 33,400 |
Feb 16, 2024 | 8.21 | 8.25 | 8.20 | 8.21 | 8.07 | 17,800 |
Feb 15, 2024 | 8.20 | 8.26 | 8.20 | 8.26 | 8.12 | 36,000 |
Feb 14, 2024 | 8.13 | 8.17 | 8.13 | 8.17 | 8.03 | 39,100 |
Feb 13, 2024 | 8.20 | 8.21 | 8.11 | 8.13 | 7.99 | 53,000 |
Feb 12, 2024 | 8.23 | 8.29 | 8.23 | 8.26 | 8.12 | 34,400 |
Feb 09, 2024 | 8.20 | 8.22 | 8.19 | 8.21 | 8.07 | 27,700 |
Feb 08, 2024 | 8.25 | 8.25 | 8.15 | 8.17 | 8.03 | 30,600 |
Feb 07, 2024 | 8.29 | 8.29 | 8.21 | 8.21 | 8.07 | 32,300 |
Feb 06, 2024 | 8.27 | 8.27 | 8.24 | 8.27 | 8.13 | 22,600 |
Feb 05, 2024 | 8.32 | 8.32 | 8.20 | 8.21 | 8.07 | 17,200 |
Feb 02, 2024 | 8.35 | 8.35 | 8.23 | 8.25 | 8.11 | 41,000 |
Feb 01, 2024 | 8.40 | 8.48 | 8.32 | 8.35 | 8.21 | 66,500 |
Jan 31, 2024 | 8.43 | 8.47 | 8.36 | 8.36 | 8.22 | 61,800 |
Jan 30, 2024 | 8.38 | 8.43 | 8.37 | 8.42 | 8.28 | 33,400 |
Jan 29, 2024 | 8.41 | 8.45 | 8.31 | 8.43 | 8.29 | 37,400 |
Jan 26, 2024 | 8.41 | 8.43 | 8.39 | 8.41 | 8.27 | 13,700 |
Jan 25, 2024 | 8.32 | 8.45 | 8.29 | 8.41 | 8.27 | 48,800 |
Jan 24, 2024 | 8.32 | 8.32 | 8.20 | 8.30 | 8.16 | 47,700 |
Jan 23, 2024 | 8.27 | 8.27 | 8.02 | 8.23 | 8.09 | 27,100 |
Jan 23, 2024 | 0.045 Dividend | |||||
Jan 22, 2024 | 8.25 | 8.29 | 8.23 | 8.27 | 8.09 | 48,900 |
Jan 19, 2024 | 8.22 | 8.24 | 8.14 | 8.18 | 8.00 | 18,300 |
Jan 18, 2024 | 8.20 | 8.25 | 8.12 | 8.22 | 8.04 | 35,500 |
Jan 17, 2024 | 8.21 | 8.24 | 8.14 | 8.20 | 8.02 | 19,100 |
Jan 16, 2024 | 8.33 | 8.33 | 8.20 | 8.21 | 8.03 | 40,300 |
Jan 12, 2024 | 8.30 | 8.34 | 8.27 | 8.30 | 8.12 | 24,700 |
Jan 11, 2024 | 8.24 | 8.27 | 8.22 | 8.27 | 8.09 | 16,600 |
Jan 10, 2024 | 8.15 | 8.25 | 8.15 | 8.24 | 8.06 | 29,600 |
Jan 09, 2024 | 8.18 | 8.25 | 8.12 | 8.15 | 7.97 | 26,800 |
Jan 08, 2024 | 8.10 | 8.22 | 8.06 | 8.18 | 8.00 | 24,500 |
Jan 05, 2024 | 8.08 | 8.13 | 8.05 | 8.08 | 7.90 | 37,500 |
Jan 04, 2024 | 8.02 | 8.10 | 8.02 | 8.10 | 7.92 | 19,100 |
Jan 03, 2024 | 8.03 | 8.07 | 7.99 | 8.05 | 7.87 | 34,900 |
Jan 02, 2024 | 8.00 | 8.06 | 7.89 | 7.98 | 7.80 | 39,900 |
Dec 29, 2023 | 8.09 | 8.09 | 7.90 | 7.96 | 7.78 | 45,200 |
Dec 28, 2023 | 8.08 | 8.09 | 8.02 | 8.05 | 7.87 | 18,100 |
Dec 27, 2023 | 7.99 | 8.07 | 7.99 | 8.05 | 7.87 | 52,800 |
Dec 26, 2023 | 8.03 | 8.04 | 7.99 | 8.00 | 7.82 | 39,100 |
Dec 22, 2023 | 8.02 | 8.09 | 8.02 | 8.02 | 7.84 | 33,300 |
Dec 21, 2023 | 8.04 | 8.07 | 7.99 | 8.02 | 7.84 | 62,300 |
Dec 20, 2023 | 7.95 | 8.02 | 7.95 | 7.97 | 7.79 | 36,500 |
Dec 20, 2023 | 0.045 Dividend | |||||
Dec 19, 2023 | 8.02 | 8.04 | 7.95 | 7.99 | 7.77 | 33,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |