Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 7.67 | 7.77 | 7.63 | 7.70 | 7.70 | 139,900 |
Apr 30, 2024 | 7.81 | 7.88 | 7.68 | 7.68 | 7.68 | 95,800 |
Apr 29, 2024 | 7.78 | 7.91 | 7.78 | 7.82 | 7.82 | 109,200 |
Apr 26, 2024 | 7.70 | 7.84 | 7.69 | 7.77 | 7.77 | 189,800 |
Apr 25, 2024 | 7.72 | 7.72 | 7.60 | 7.63 | 7.63 | 171,600 |
Apr 24, 2024 | 7.84 | 7.91 | 7.68 | 7.73 | 7.73 | 170,400 |
Apr 23, 2024 | 7.80 | 7.84 | 7.69 | 7.83 | 7.83 | 164,300 |
Apr 22, 2024 | 7.86 | 7.87 | 7.69 | 7.76 | 7.76 | 167,700 |
Apr 19, 2024 | 7.94 | 7.95 | 7.83 | 7.85 | 7.85 | 104,600 |
Apr 18, 2024 | 7.87 | 7.95 | 7.83 | 7.88 | 7.88 | 86,800 |
Apr 17, 2024 | 8.06 | 8.07 | 7.90 | 7.90 | 7.90 | 117,000 |
Apr 16, 2024 | 7.94 | 8.17 | 7.81 | 8.08 | 8.08 | 240,900 |
Apr 15, 2024 | 8.07 | 8.07 | 7.82 | 7.85 | 7.85 | 347,800 |
Apr 12, 2024 | 8.15 | 8.17 | 8.02 | 8.03 | 8.03 | 123,100 |
Apr 11, 2024 | 8.26 | 8.26 | 8.11 | 8.12 | 8.12 | 181,300 |
Apr 10, 2024 | 8.08 | 8.32 | 7.99 | 8.24 | 8.24 | 374,100 |
Apr 09, 2024 | 8.01 | 8.09 | 7.97 | 8.03 | 8.03 | 111,300 |
Apr 08, 2024 | 8.10 | 8.12 | 8.02 | 8.03 | 8.03 | 84,800 |
Apr 05, 2024 | 8.10 | 8.19 | 8.07 | 8.08 | 8.08 | 61,500 |
Apr 04, 2024 | 8.26 | 8.30 | 8.12 | 8.14 | 8.14 | 90,100 |
Apr 03, 2024 | 8.14 | 8.32 | 8.10 | 8.22 | 8.22 | 120,000 |
Apr 02, 2024 | 8.04 | 8.21 | 8.02 | 8.12 | 8.12 | 96,000 |
Apr 01, 2024 | 8.35 | 8.35 | 8.09 | 8.09 | 8.09 | 252,300 |
Mar 28, 2024 | 8.49 | 8.50 | 8.23 | 8.26 | 8.26 | 123,200 |
Mar 27, 2024 | 8.42 | 8.54 | 8.42 | 8.49 | 8.49 | 131,400 |
Mar 27, 2024 | 0.14 Dividend | |||||
Mar 26, 2024 | 8.56 | 8.60 | 8.48 | 8.49 | 8.35 | 106,400 |
Mar 25, 2024 | 8.57 | 8.59 | 8.50 | 8.50 | 8.36 | 132,800 |
Mar 22, 2024 | 8.43 | 8.64 | 8.43 | 8.56 | 8.42 | 146,300 |
Mar 21, 2024 | 8.50 | 8.56 | 8.45 | 8.47 | 8.33 | 208,700 |
Mar 20, 2024 | 8.14 | 8.47 | 8.14 | 8.41 | 8.27 | 198,800 |
Mar 19, 2024 | 8.19 | 8.25 | 8.13 | 8.18 | 8.05 | 107,100 |
Mar 18, 2024 | 8.24 | 8.28 | 8.19 | 8.21 | 8.07 | 86,700 |
Mar 15, 2024 | 8.10 | 8.23 | 8.10 | 8.14 | 8.01 | 204,300 |
Mar 14, 2024 | 8.18 | 8.23 | 8.14 | 8.15 | 8.02 | 123,500 |
Mar 13, 2024 | 8.09 | 8.22 | 8.05 | 8.22 | 8.08 | 173,400 |
Mar 12, 2024 | 8.13 | 8.15 | 7.85 | 8.05 | 7.92 | 185,700 |
Mar 11, 2024 | 7.91 | 8.13 | 7.91 | 8.10 | 7.97 | 253,700 |
Mar 08, 2024 | 8.27 | 8.27 | 7.51 | 7.85 | 7.72 | 952,000 |
Mar 07, 2024 | 8.03 | 8.28 | 8.03 | 8.22 | 8.08 | 133,300 |
Mar 06, 2024 | 8.32 | 8.32 | 8.02 | 8.03 | 7.90 | 354,400 |
Mar 05, 2024 | 8.26 | 8.42 | 8.19 | 8.22 | 8.08 | 178,800 |
Mar 04, 2024 | 8.14 | 8.32 | 8.11 | 8.22 | 8.08 | 116,600 |
Mar 01, 2024 | 8.07 | 8.24 | 8.07 | 8.13 | 8.00 | 80,000 |
Feb 29, 2024 | 8.15 | 8.16 | 8.06 | 8.11 | 7.98 | 73,500 |
Feb 28, 2024 | 8.03 | 8.15 | 7.97 | 8.10 | 7.97 | 111,000 |
Feb 27, 2024 | 7.80 | 8.10 | 7.80 | 8.03 | 7.90 | 131,000 |
Feb 26, 2024 | 7.82 | 7.88 | 7.76 | 7.87 | 7.74 | 77,000 |
Feb 23, 2024 | 7.80 | 7.88 | 7.71 | 7.85 | 7.72 | 117,900 |
Feb 22, 2024 | 7.72 | 7.81 | 7.68 | 7.81 | 7.68 | 82,300 |
Feb 21, 2024 | 7.75 | 7.89 | 7.68 | 7.81 | 7.68 | 78,300 |
Feb 20, 2024 | 7.96 | 7.96 | 7.74 | 7.75 | 7.62 | 159,700 |
Feb 16, 2024 | 7.76 | 7.94 | 7.76 | 7.94 | 7.81 | 70,900 |
Feb 15, 2024 | 7.85 | 7.90 | 7.77 | 7.81 | 7.68 | 61,800 |
Feb 14, 2024 | 7.60 | 7.91 | 7.60 | 7.82 | 7.69 | 179,800 |
Feb 13, 2024 | 7.86 | 7.86 | 7.55 | 7.60 | 7.47 | 133,900 |
Feb 12, 2024 | 7.77 | 8.00 | 7.75 | 7.83 | 7.70 | 216,600 |
Feb 09, 2024 | 7.68 | 7.71 | 7.59 | 7.67 | 7.54 | 89,200 |
Feb 08, 2024 | 7.79 | 7.79 | 7.63 | 7.69 | 7.56 | 80,600 |
Feb 07, 2024 | 7.60 | 7.86 | 7.51 | 7.75 | 7.62 | 425,400 |
Feb 06, 2024 | 7.76 | 7.81 | 7.63 | 7.63 | 7.50 | 117,000 |
Feb 05, 2024 | 7.87 | 7.87 | 7.75 | 7.75 | 7.62 | 61,800 |
Feb 02, 2024 | 7.97 | 7.97 | 7.75 | 7.89 | 7.76 | 105,700 |
Feb 01, 2024 | 7.88 | 7.96 | 7.82 | 7.96 | 7.83 | 141,600 |
Jan 31, 2024 | 7.96 | 7.96 | 7.85 | 7.85 | 7.72 | 120,300 |
Jan 30, 2024 | 7.97 | 8.05 | 7.96 | 7.96 | 7.83 | 87,100 |
Jan 29, 2024 | 8.07 | 8.07 | 7.95 | 8.06 | 7.93 | 114,700 |
Jan 26, 2024 | 8.02 | 8.19 | 8.01 | 8.07 | 7.94 | 91,000 |
Jan 25, 2024 | 8.13 | 8.15 | 8.01 | 8.05 | 7.92 | 87,400 |
Jan 24, 2024 | 8.17 | 8.23 | 8.12 | 8.12 | 7.99 | 101,000 |
Jan 23, 2024 | 8.17 | 8.22 | 8.11 | 8.18 | 8.05 | 42,300 |
Jan 22, 2024 | 8.15 | 8.21 | 8.09 | 8.18 | 8.05 | 87,700 |
Jan 19, 2024 | 8.28 | 8.28 | 8.07 | 8.16 | 8.03 | 98,600 |
Jan 18, 2024 | 8.24 | 8.28 | 8.21 | 8.22 | 8.08 | 87,500 |
Jan 17, 2024 | 8.19 | 8.24 | 8.08 | 8.22 | 8.08 | 104,500 |
Jan 16, 2024 | 8.31 | 8.31 | 8.15 | 8.26 | 8.12 | 139,100 |
Jan 15, 2024 | 8.34 | 8.36 | 8.22 | 8.36 | 8.22 | 66,700 |
Jan 12, 2024 | 8.32 | 8.42 | 8.30 | 8.35 | 8.21 | 103,800 |
Jan 11, 2024 | 8.40 | 8.40 | 8.27 | 8.33 | 8.19 | 84,400 |
Jan 10, 2024 | 8.25 | 8.39 | 8.25 | 8.39 | 8.25 | 122,400 |
Jan 09, 2024 | 8.34 | 8.35 | 8.25 | 8.29 | 8.15 | 89,000 |
Jan 08, 2024 | 8.12 | 8.30 | 8.11 | 8.25 | 8.11 | 192,100 |
Jan 05, 2024 | 8.05 | 8.18 | 8.05 | 8.13 | 8.00 | 80,800 |
Jan 04, 2024 | 8.14 | 8.16 | 8.06 | 8.09 | 7.96 | 119,900 |
Jan 03, 2024 | 8.09 | 8.09 | 7.95 | 8.05 | 7.92 | 187,900 |
Jan 02, 2024 | 8.18 | 8.20 | 8.01 | 8.10 | 7.97 | 157,000 |
Dec 29, 2023 | 8.18 | 8.31 | 8.16 | 8.29 | 8.15 | 79,700 |
Dec 28, 2023 | 8.29 | 8.29 | 8.17 | 8.26 | 8.12 | 113,400 |
Dec 28, 2023 | 0.14 Dividend | |||||
Dec 27, 2023 | 8.35 | 8.40 | 8.34 | 8.39 | 8.11 | 109,500 |
Dec 22, 2023 | 8.40 | 8.42 | 8.24 | 8.31 | 8.04 | 134,600 |
Dec 21, 2023 | 8.40 | 8.45 | 8.37 | 8.40 | 8.12 | 140,500 |
Dec 20, 2023 | 8.22 | 8.46 | 8.22 | 8.33 | 8.06 | 255,700 |
Dec 19, 2023 | 7.96 | 8.40 | 7.96 | 8.24 | 7.97 | 460,000 |
Dec 18, 2023 | 7.95 | 8.06 | 7.88 | 7.89 | 7.63 | 194,300 |
Dec 15, 2023 | 7.81 | 8.05 | 7.78 | 7.97 | 7.71 | 316,700 |
Dec 14, 2023 | 7.74 | 7.93 | 7.72 | 7.79 | 7.53 | 143,700 |
Dec 13, 2023 | 7.47 | 7.72 | 7.41 | 7.69 | 7.44 | 242,000 |
Dec 12, 2023 | 7.30 | 7.47 | 7.30 | 7.41 | 7.17 | 174,400 |
Dec 11, 2023 | 7.40 | 7.40 | 7.18 | 7.35 | 7.11 | 151,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |