Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
May 09, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
May 08, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
May 07, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
May 06, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
May 03, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
May 02, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
May 01, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
Apr 30, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
Apr 29, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
Apr 26, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
Apr 25, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
Apr 24, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
Apr 23, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
Apr 22, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
Apr 19, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
Apr 18, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
Apr 17, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
Apr 16, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
Apr 15, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
Apr 12, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
Apr 11, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
Apr 10, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
Apr 09, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
Apr 08, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
Apr 05, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
Apr 04, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
Apr 03, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
Apr 02, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
Apr 01, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
Mar 28, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
Mar 27, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
Mar 26, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
Mar 25, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
Mar 22, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
Mar 21, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
Mar 20, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
Mar 19, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
Mar 18, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
Mar 15, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
Mar 14, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
Mar 13, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
Mar 12, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
Mar 11, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
Mar 08, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
Mar 07, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
Mar 06, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
Mar 05, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Mar 04, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
Mar 01, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
Feb 29, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
Feb 28, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
Feb 27, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
Feb 26, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
Feb 23, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
Feb 22, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
Feb 21, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
Feb 20, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
Feb 16, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
Feb 15, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
Feb 14, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
Feb 13, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
Feb 12, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
Feb 09, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
Feb 08, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
Feb 07, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
Feb 06, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
Feb 05, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
Feb 02, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
Feb 01, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
Jan 31, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
Jan 30, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
Jan 29, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
Jan 26, 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
Jan 25, 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
Jan 24, 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
Jan 23, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
Jan 22, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
Jan 19, 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
Jan 18, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
Jan 17, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
Jan 16, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
Jan 12, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
Jan 11, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
Jan 10, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
Jan 09, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
Jan 08, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
Jan 05, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
Jan 04, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
Jan 03, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
Jan 02, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
Dec 29, 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
Dec 28, 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
Dec 27, 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
Dec 26, 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
Dec 22, 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
Dec 21, 2023 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
Dec 20, 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
Dec 20, 2023 | 0.395548 Dividend | |||||
Dec 19, 2023 | 9.16 | 9.16 | 9.16 | 9.16 | 8.76 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |