Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 7.95 | 7.99 | 7.95 | 7.97 | 7.97 | 34,100 |
May 07, 2024 | 7.96 | 7.96 | 7.93 | 7.93 | 7.93 | 60,500 |
May 06, 2024 | 7.95 | 7.96 | 7.92 | 7.95 | 7.95 | 54,100 |
May 03, 2024 | 7.93 | 7.96 | 7.93 | 7.95 | 7.95 | 50,300 |
May 02, 2024 | 7.95 | 7.97 | 7.93 | 7.95 | 7.95 | 37,700 |
May 01, 2024 | 7.90 | 7.98 | 7.90 | 7.95 | 7.95 | 56,700 |
Apr 30, 2024 | 7.90 | 7.91 | 7.89 | 7.89 | 7.89 | 76,000 |
Apr 29, 2024 | 7.88 | 7.92 | 7.84 | 7.90 | 7.90 | 64,400 |
Apr 26, 2024 | 7.81 | 7.88 | 7.81 | 7.87 | 7.87 | 61,900 |
Apr 25, 2024 | 7.84 | 7.84 | 7.74 | 7.81 | 7.81 | 66,300 |
Apr 24, 2024 | 7.78 | 7.80 | 7.75 | 7.79 | 7.79 | 40,700 |
Apr 23, 2024 | 7.76 | 7.79 | 7.74 | 7.74 | 7.74 | 30,300 |
Apr 22, 2024 | 7.75 | 7.76 | 7.73 | 7.73 | 7.73 | 37,700 |
Apr 19, 2024 | 7.75 | 7.78 | 7.74 | 7.75 | 7.75 | 95,100 |
Apr 18, 2024 | 7.75 | 7.82 | 7.74 | 7.76 | 7.76 | 87,300 |
Apr 17, 2024 | 7.76 | 7.80 | 7.74 | 7.75 | 7.75 | 60,100 |
Apr 17, 2024 | 0.105 Dividend | |||||
Apr 16, 2024 | 7.85 | 7.88 | 7.85 | 7.86 | 7.76 | 135,600 |
Apr 15, 2024 | 7.90 | 7.90 | 7.85 | 7.85 | 7.75 | 95,000 |
Apr 12, 2024 | 7.87 | 7.90 | 7.82 | 7.90 | 7.79 | 123,000 |
Apr 11, 2024 | 7.84 | 7.93 | 7.84 | 7.87 | 7.77 | 84,300 |
Apr 10, 2024 | 7.86 | 7.87 | 7.83 | 7.85 | 7.75 | 99,200 |
Apr 09, 2024 | 7.93 | 7.95 | 7.85 | 7.85 | 7.75 | 104,000 |
Apr 08, 2024 | 7.87 | 7.89 | 7.86 | 7.87 | 7.76 | 175,000 |
Apr 05, 2024 | 7.86 | 7.92 | 7.86 | 7.88 | 7.78 | 77,700 |
Apr 04, 2024 | 7.92 | 7.92 | 7.85 | 7.87 | 7.76 | 89,500 |
Apr 03, 2024 | 7.87 | 7.94 | 7.86 | 7.89 | 7.78 | 74,400 |
Apr 02, 2024 | 7.86 | 7.93 | 7.86 | 7.90 | 7.79 | 62,500 |
Apr 01, 2024 | 7.90 | 7.96 | 7.85 | 7.86 | 7.76 | 90,900 |
Mar 28, 2024 | 7.95 | 7.96 | 7.86 | 7.87 | 7.76 | 135,700 |
Mar 27, 2024 | 7.91 | 7.97 | 7.89 | 7.94 | 7.83 | 58,900 |
Mar 26, 2024 | 7.89 | 7.92 | 7.88 | 7.88 | 7.77 | 51,900 |
Mar 25, 2024 | 7.89 | 7.96 | 7.86 | 7.88 | 7.77 | 63,000 |
Mar 22, 2024 | 7.91 | 7.92 | 7.89 | 7.91 | 7.80 | 77,900 |
Mar 21, 2024 | 7.91 | 7.92 | 7.88 | 7.91 | 7.80 | 90,700 |
Mar 20, 2024 | 7.97 | 7.97 | 7.80 | 7.84 | 7.74 | 137,800 |
Mar 19, 2024 | 7.98 | 7.99 | 7.93 | 7.94 | 7.83 | 41,800 |
Mar 18, 2024 | 8.00 | 8.00 | 7.96 | 7.97 | 7.86 | 49,100 |
Mar 15, 2024 | 8.00 | 8.01 | 7.97 | 7.99 | 7.88 | 88,500 |
Mar 15, 2024 | 0.105 Dividend | |||||
Mar 14, 2024 | 8.11 | 8.18 | 8.05 | 8.06 | 7.84 | 104,800 |
Mar 13, 2024 | 8.10 | 8.16 | 8.09 | 8.09 | 7.88 | 140,900 |
Mar 12, 2024 | 8.12 | 8.13 | 8.07 | 8.08 | 7.87 | 74,300 |
Mar 11, 2024 | 8.10 | 8.15 | 8.10 | 8.11 | 7.90 | 142,200 |
Mar 08, 2024 | 8.06 | 8.15 | 8.04 | 8.10 | 7.89 | 87,400 |
Mar 07, 2024 | 8.18 | 8.25 | 8.04 | 8.05 | 7.84 | 124,700 |
Mar 06, 2024 | 8.12 | 8.20 | 8.12 | 8.16 | 7.95 | 69,900 |
Mar 05, 2024 | 8.15 | 8.18 | 8.10 | 8.11 | 7.90 | 111,600 |
Mar 04, 2024 | 8.12 | 8.18 | 8.10 | 8.14 | 7.93 | 198,500 |
Mar 01, 2024 | 8.01 | 8.20 | 8.01 | 8.09 | 7.88 | 113,300 |
Feb 29, 2024 | 7.98 | 8.02 | 7.90 | 7.95 | 7.74 | 37,700 |
Feb 28, 2024 | 7.97 | 7.97 | 7.92 | 7.92 | 7.71 | 28,000 |
Feb 27, 2024 | 7.99 | 8.03 | 7.88 | 7.92 | 7.71 | 65,800 |
Feb 26, 2024 | 8.00 | 8.05 | 7.97 | 7.99 | 7.78 | 28,700 |
Feb 23, 2024 | 8.05 | 8.07 | 7.92 | 8.02 | 7.81 | 86,600 |
Feb 22, 2024 | 8.05 | 8.08 | 8.00 | 8.05 | 7.83 | 25,400 |
Feb 21, 2024 | 8.07 | 8.09 | 8.01 | 8.06 | 7.85 | 26,500 |
Feb 20, 2024 | 8.02 | 8.06 | 8.00 | 8.04 | 7.83 | 63,500 |
Feb 16, 2024 | 8.02 | 8.08 | 8.00 | 8.02 | 7.81 | 25,400 |
Feb 15, 2024 | 8.06 | 8.08 | 8.03 | 8.03 | 7.82 | 49,100 |
Feb 15, 2024 | 0.099 Dividend | |||||
Feb 14, 2024 | 8.24 | 8.24 | 8.08 | 8.08 | 7.77 | 36,700 |
Feb 13, 2024 | 8.16 | 8.16 | 8.07 | 8.08 | 7.77 | 31,100 |
Feb 12, 2024 | 8.06 | 8.19 | 8.06 | 8.16 | 7.85 | 45,800 |
Feb 09, 2024 | 8.11 | 8.13 | 8.06 | 8.10 | 7.79 | 34,100 |
Feb 08, 2024 | 8.05 | 8.13 | 8.05 | 8.08 | 7.77 | 28,200 |
Feb 07, 2024 | 8.03 | 8.14 | 8.03 | 8.11 | 7.80 | 61,900 |
Feb 06, 2024 | 8.00 | 8.17 | 8.00 | 8.10 | 7.79 | 61,600 |
Feb 05, 2024 | 8.05 | 8.05 | 7.97 | 8.01 | 7.70 | 71,000 |
Feb 02, 2024 | 7.96 | 8.07 | 7.92 | 8.00 | 7.69 | 72,300 |
Feb 01, 2024 | 7.91 | 7.94 | 7.87 | 7.92 | 7.62 | 61,500 |
Jan 31, 2024 | 7.85 | 7.92 | 7.83 | 7.89 | 7.59 | 83,200 |
Jan 30, 2024 | 7.78 | 7.84 | 7.77 | 7.82 | 7.52 | 63,500 |
Jan 29, 2024 | 7.78 | 7.81 | 7.77 | 7.78 | 7.48 | 70,300 |
Jan 26, 2024 | 7.82 | 7.88 | 7.75 | 7.78 | 7.48 | 59,700 |
Jan 25, 2024 | 7.94 | 7.95 | 7.75 | 7.81 | 7.51 | 82,500 |
Jan 24, 2024 | 7.96 | 7.98 | 7.87 | 7.89 | 7.59 | 47,900 |
Jan 23, 2024 | 7.89 | 7.95 | 7.86 | 7.87 | 7.57 | 84,900 |
Jan 22, 2024 | 7.81 | 7.93 | 7.79 | 7.80 | 7.50 | 68,400 |
Jan 19, 2024 | 7.87 | 7.90 | 7.75 | 7.80 | 7.50 | 67,800 |
Jan 18, 2024 | 7.95 | 7.95 | 7.83 | 7.86 | 7.56 | 90,900 |
Jan 18, 2024 | 0.099 Dividend | |||||
Jan 17, 2024 | 8.00 | 8.04 | 7.83 | 7.93 | 7.53 | 90,400 |
Jan 16, 2024 | 8.04 | 8.04 | 7.93 | 7.95 | 7.55 | 105,900 |
Jan 12, 2024 | 8.04 | 8.10 | 7.99 | 8.00 | 7.60 | 32,700 |
Jan 11, 2024 | 8.04 | 8.05 | 8.00 | 8.02 | 7.62 | 52,600 |
Jan 10, 2024 | 8.00 | 8.07 | 8.00 | 8.03 | 7.63 | 23,900 |
Jan 09, 2024 | 8.00 | 8.06 | 8.00 | 8.04 | 7.64 | 40,700 |
Jan 08, 2024 | 8.09 | 8.09 | 7.94 | 8.06 | 7.66 | 97,100 |
Jan 05, 2024 | 8.14 | 8.30 | 8.03 | 8.06 | 7.66 | 124,200 |
Jan 04, 2024 | 8.11 | 8.15 | 8.07 | 8.14 | 7.73 | 94,600 |
Jan 03, 2024 | 8.05 | 8.12 | 8.02 | 8.09 | 7.68 | 91,700 |
Jan 02, 2024 | 7.99 | 8.15 | 7.92 | 8.12 | 7.71 | 185,100 |
Dec 29, 2023 | 7.91 | 7.95 | 7.82 | 7.95 | 7.55 | 155,600 |
Dec 28, 2023 | 7.80 | 7.88 | 7.78 | 7.88 | 7.48 | 47,700 |
Dec 27, 2023 | 7.82 | 7.88 | 7.73 | 7.81 | 7.42 | 137,800 |
Dec 26, 2023 | 7.81 | 7.81 | 7.74 | 7.75 | 7.36 | 100,400 |
Dec 22, 2023 | 7.80 | 7.83 | 7.74 | 7.77 | 7.38 | 56,200 |
Dec 21, 2023 | 7.81 | 7.87 | 7.80 | 7.83 | 7.44 | 68,200 |
Dec 20, 2023 | 7.85 | 7.89 | 7.79 | 7.81 | 7.42 | 65,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |