Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 7.94 | 7.95 | 7.92 | 7.94 | 7.94 | 56,500 |
May 07, 2024 | 7.93 | 7.96 | 7.91 | 7.95 | 7.95 | 35,500 |
May 06, 2024 | 7.85 | 7.92 | 7.85 | 7.91 | 7.91 | 42,100 |
May 03, 2024 | 7.80 | 7.86 | 7.80 | 7.82 | 7.82 | 49,700 |
May 02, 2024 | 7.69 | 7.76 | 7.69 | 7.75 | 7.75 | 23,800 |
May 01, 2024 | 7.67 | 7.74 | 7.64 | 7.66 | 7.66 | 66,800 |
Apr 30, 2024 | 7.75 | 7.77 | 7.69 | 7.72 | 7.72 | 44,700 |
Apr 29, 2024 | 7.78 | 7.79 | 7.75 | 7.77 | 7.77 | 13,500 |
Apr 26, 2024 | 7.71 | 7.76 | 7.71 | 7.74 | 7.74 | 19,300 |
Apr 25, 2024 | 7.70 | 7.72 | 7.65 | 7.70 | 7.70 | 66,800 |
Apr 24, 2024 | 7.80 | 7.82 | 7.70 | 7.74 | 7.74 | 45,400 |
Apr 23, 2024 | 7.65 | 7.80 | 7.65 | 7.75 | 7.75 | 26,100 |
Apr 22, 2024 | 7.58 | 7.67 | 7.58 | 7.67 | 7.67 | 36,500 |
Apr 19, 2024 | 7.60 | 7.65 | 7.55 | 7.57 | 7.57 | 49,300 |
Apr 18, 2024 | 7.63 | 7.71 | 7.63 | 7.63 | 7.63 | 48,800 |
Apr 17, 2024 | 7.67 | 7.69 | 7.65 | 7.68 | 7.68 | 29,600 |
Apr 16, 2024 | 7.68 | 7.74 | 7.60 | 7.64 | 7.64 | 67,300 |
Apr 15, 2024 | 7.81 | 7.86 | 7.67 | 7.67 | 7.67 | 59,400 |
Apr 12, 2024 | 7.97 | 7.97 | 7.81 | 7.81 | 7.81 | 25,300 |
Apr 11, 2024 | 7.95 | 7.99 | 7.92 | 7.95 | 7.95 | 18,000 |
Apr 10, 2024 | 7.97 | 7.98 | 7.95 | 7.96 | 7.96 | 45,800 |
Apr 09, 2024 | 8.02 | 8.04 | 7.98 | 8.02 | 8.02 | 73,800 |
Apr 08, 2024 | 7.93 | 8.03 | 7.90 | 7.98 | 7.98 | 34,000 |
Apr 05, 2024 | 7.91 | 7.99 | 7.89 | 7.94 | 7.94 | 82,400 |
Apr 04, 2024 | 7.95 | 8.02 | 7.92 | 7.94 | 7.94 | 59,000 |
Apr 03, 2024 | 7.93 | 7.99 | 7.93 | 7.95 | 7.95 | 37,600 |
Apr 02, 2024 | 8.00 | 8.00 | 7.93 | 7.97 | 7.97 | 52,000 |
Apr 01, 2024 | 8.14 | 8.17 | 8.01 | 8.08 | 8.08 | 210,600 |
Mar 28, 2024 | 8.11 | 8.17 | 8.11 | 8.12 | 8.12 | 30,600 |
Mar 27, 2024 | 8.13 | 8.13 | 8.06 | 8.12 | 8.12 | 43,000 |
Mar 26, 2024 | 8.04 | 8.11 | 8.04 | 8.07 | 8.07 | 75,700 |
Mar 25, 2024 | 8.05 | 8.10 | 8.03 | 8.05 | 8.05 | 57,900 |
Mar 22, 2024 | 8.19 | 8.20 | 7.98 | 8.10 | 8.10 | 76,400 |
Mar 21, 2024 | 8.19 | 8.19 | 8.11 | 8.14 | 8.14 | 35,700 |
Mar 20, 2024 | 7.94 | 8.09 | 7.94 | 8.09 | 8.09 | 25,400 |
Mar 19, 2024 | 7.90 | 7.96 | 7.90 | 7.95 | 7.95 | 38,900 |
Mar 18, 2024 | 7.92 | 7.98 | 7.89 | 7.90 | 7.90 | 33,000 |
Mar 15, 2024 | 7.93 | 7.96 | 7.91 | 7.92 | 7.92 | 26,800 |
Mar 14, 2024 | 8.06 | 8.06 | 7.93 | 7.94 | 7.94 | 27,600 |
Mar 13, 2024 | 8.09 | 8.09 | 8.07 | 8.07 | 8.07 | 19,900 |
Mar 13, 2024 | 0.13 Dividend | |||||
Mar 12, 2024 | 8.18 | 8.20 | 8.17 | 8.19 | 8.06 | 30,300 |
Mar 11, 2024 | 8.20 | 8.20 | 8.16 | 8.19 | 8.06 | 18,900 |
Mar 08, 2024 | 8.15 | 8.19 | 8.12 | 8.19 | 8.06 | 22,200 |
Mar 07, 2024 | 8.13 | 8.13 | 8.09 | 8.13 | 8.00 | 16,400 |
Mar 06, 2024 | 8.02 | 8.11 | 8.02 | 8.09 | 7.96 | 34,100 |
Mar 05, 2024 | 8.08 | 8.08 | 8.00 | 8.00 | 7.87 | 50,900 |
Mar 04, 2024 | 8.07 | 8.10 | 8.06 | 8.06 | 7.93 | 49,500 |
Mar 01, 2024 | 8.03 | 8.09 | 8.00 | 8.05 | 7.92 | 76,300 |
Feb 29, 2024 | 8.04 | 8.06 | 8.00 | 8.05 | 7.92 | 66,900 |
Feb 28, 2024 | 8.05 | 8.05 | 8.00 | 8.00 | 7.87 | 30,700 |
Feb 27, 2024 | 8.06 | 8.07 | 8.00 | 8.06 | 7.93 | 45,900 |
Feb 26, 2024 | 8.01 | 8.09 | 8.01 | 8.06 | 7.93 | 65,100 |
Feb 23, 2024 | 8.08 | 8.08 | 8.01 | 8.02 | 7.89 | 30,700 |
Feb 22, 2024 | 8.07 | 8.19 | 8.07 | 8.10 | 7.97 | 30,600 |
Feb 21, 2024 | 8.07 | 8.08 | 8.02 | 8.02 | 7.89 | 54,000 |
Feb 20, 2024 | 8.10 | 8.11 | 8.08 | 8.11 | 7.98 | 38,500 |
Feb 16, 2024 | 8.13 | 8.18 | 8.09 | 8.14 | 8.01 | 56,300 |
Feb 15, 2024 | 8.12 | 8.18 | 8.12 | 8.17 | 8.04 | 59,000 |
Feb 14, 2024 | 8.03 | 8.14 | 8.02 | 8.10 | 7.97 | 86,800 |
Feb 13, 2024 | 8.05 | 8.05 | 7.98 | 8.05 | 7.92 | 85,200 |
Feb 12, 2024 | 8.08 | 8.14 | 8.06 | 8.13 | 8.00 | 56,200 |
Feb 09, 2024 | 7.98 | 8.05 | 7.98 | 8.03 | 7.90 | 68,700 |
Feb 08, 2024 | 7.94 | 7.97 | 7.90 | 7.97 | 7.84 | 57,200 |
Feb 07, 2024 | 7.89 | 7.93 | 7.84 | 7.92 | 7.79 | 43,300 |
Feb 06, 2024 | 7.82 | 7.86 | 7.81 | 7.85 | 7.73 | 82,200 |
Feb 05, 2024 | 7.84 | 7.86 | 7.55 | 7.85 | 7.73 | 86,500 |
Feb 02, 2024 | 7.83 | 7.90 | 7.83 | 7.89 | 7.76 | 207,300 |
Feb 01, 2024 | 7.89 | 7.95 | 7.89 | 7.91 | 7.78 | 121,000 |
Jan 31, 2024 | 7.91 | 7.96 | 7.89 | 7.91 | 7.78 | 119,400 |
Jan 30, 2024 | 8.00 | 8.01 | 7.92 | 7.95 | 7.82 | 98,700 |
Jan 29, 2024 | 7.91 | 8.00 | 7.91 | 7.99 | 7.86 | 37,900 |
Jan 26, 2024 | 7.92 | 7.99 | 7.92 | 7.95 | 7.82 | 33,200 |
Jan 25, 2024 | 7.96 | 7.98 | 7.94 | 7.95 | 7.82 | 37,000 |
Jan 24, 2024 | 8.00 | 8.04 | 7.95 | 7.98 | 7.85 | 42,100 |
Jan 23, 2024 | 7.97 | 7.98 | 7.92 | 7.94 | 7.81 | 44,100 |
Jan 22, 2024 | 7.92 | 7.97 | 7.87 | 7.95 | 7.82 | 52,100 |
Jan 19, 2024 | 7.86 | 7.89 | 7.82 | 7.85 | 7.73 | 55,700 |
Jan 18, 2024 | 7.84 | 7.89 | 7.83 | 7.86 | 7.74 | 33,800 |
Jan 17, 2024 | 7.87 | 8.20 | 7.82 | 7.84 | 7.72 | 25,600 |
Jan 16, 2024 | 7.89 | 8.03 | 7.88 | 7.92 | 7.79 | 38,400 |
Jan 12, 2024 | 7.94 | 8.02 | 7.90 | 7.95 | 7.82 | 56,700 |
Jan 11, 2024 | 7.90 | 7.95 | 7.86 | 7.94 | 7.81 | 52,200 |
Jan 10, 2024 | 7.91 | 7.95 | 7.89 | 7.95 | 7.82 | 90,000 |
Jan 09, 2024 | 7.91 | 7.97 | 7.91 | 7.92 | 7.79 | 83,300 |
Jan 08, 2024 | 8.01 | 8.02 | 7.92 | 7.97 | 7.84 | 281,100 |
Jan 05, 2024 | 7.93 | 7.97 | 7.90 | 7.93 | 7.80 | 40,900 |
Jan 04, 2024 | 7.90 | 7.95 | 7.89 | 7.92 | 7.79 | 55,100 |
Jan 03, 2024 | 7.97 | 8.02 | 7.91 | 7.92 | 7.79 | 102,800 |
Jan 02, 2024 | 8.04 | 8.07 | 7.99 | 8.02 | 7.89 | 60,000 |
Dec 29, 2023 | 8.18 | 8.20 | 8.01 | 8.08 | 7.95 | 40,100 |
Dec 28, 2023 | 8.23 | 8.33 | 8.15 | 8.20 | 8.07 | 47,600 |
Dec 27, 2023 | 8.26 | 8.33 | 8.26 | 8.32 | 8.19 | 17,900 |
Dec 26, 2023 | 8.26 | 8.28 | 8.21 | 8.26 | 8.13 | 35,800 |
Dec 22, 2023 | 8.18 | 8.26 | 8.14 | 8.23 | 8.10 | 42,200 |
Dec 21, 2023 | 8.10 | 8.19 | 8.10 | 8.14 | 8.01 | 24,800 |
Dec 20, 2023 | 8.20 | 8.24 | 8.13 | 8.13 | 8.00 | 50,600 |
Dec 19, 2023 | 8.16 | 8.24 | 8.16 | 8.20 | 8.07 | 24,900 |
Dec 18, 2023 | 8.15 | 8.18 | 8.15 | 8.15 | 8.02 | 21,100 |
Dec 15, 2023 | 8.12 | 8.15 | 8.09 | 8.15 | 8.02 | 35,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |