Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 7.65 | 7.70 | 7.61 | 7.69 | 7.69 | 63,917 |
Apr 25, 2024 | 7.59 | 7.61 | 7.49 | 7.57 | 7.57 | 113,100 |
Apr 24, 2024 | 7.63 | 7.63 | 7.59 | 7.63 | 7.63 | 33,000 |
Apr 23, 2024 | 7.61 | 7.64 | 7.58 | 7.63 | 7.63 | 52,700 |
Apr 22, 2024 | 7.57 | 7.63 | 7.48 | 7.55 | 7.55 | 90,800 |
Apr 19, 2024 | 7.50 | 7.53 | 7.43 | 7.47 | 7.47 | 91,600 |
Apr 18, 2024 | 7.47 | 7.60 | 7.43 | 7.47 | 7.47 | 311,100 |
Apr 17, 2024 | 7.83 | 7.94 | 7.67 | 7.68 | 7.68 | 74,900 |
Apr 16, 2024 | 7.85 | 7.87 | 7.75 | 7.76 | 7.76 | 71,300 |
Apr 15, 2024 | 8.00 | 8.04 | 7.85 | 7.87 | 7.87 | 111,800 |
Apr 12, 2024 | 7.99 | 8.00 | 7.92 | 7.95 | 7.95 | 101,200 |
Apr 11, 2024 | 7.99 | 8.00 | 7.88 | 7.98 | 7.98 | 74,500 |
Apr 10, 2024 | 8.00 | 8.02 | 7.93 | 7.97 | 7.97 | 76,800 |
Apr 09, 2024 | 8.02 | 8.05 | 7.94 | 8.01 | 8.01 | 91,500 |
Apr 08, 2024 | 8.01 | 8.10 | 7.97 | 8.02 | 8.02 | 110,700 |
Apr 05, 2024 | 7.97 | 8.05 | 7.97 | 8.03 | 8.03 | 30,700 |
Apr 04, 2024 | 7.96 | 8.06 | 7.95 | 7.98 | 7.98 | 64,400 |
Apr 03, 2024 | 7.95 | 8.00 | 7.94 | 7.96 | 7.96 | 13,100 |
Apr 02, 2024 | 7.98 | 8.00 | 7.92 | 7.94 | 7.94 | 51,500 |
Apr 01, 2024 | 8.02 | 8.04 | 7.98 | 8.02 | 8.02 | 39,200 |
Mar 28, 2024 | 8.11 | 8.11 | 7.96 | 8.02 | 8.02 | 39,500 |
Mar 27, 2024 | 8.05 | 8.12 | 8.05 | 8.06 | 8.06 | 15,100 |
Mar 27, 2024 | 0.1 Dividend | |||||
Mar 26, 2024 | 8.14 | 8.22 | 8.08 | 8.13 | 8.03 | 39,300 |
Mar 25, 2024 | 8.09 | 8.15 | 8.05 | 8.15 | 8.05 | 27,500 |
Mar 22, 2024 | 8.01 | 8.22 | 8.01 | 8.09 | 7.99 | 30,600 |
Mar 21, 2024 | 7.97 | 8.07 | 7.97 | 8.04 | 7.94 | 45,700 |
Mar 20, 2024 | 7.92 | 7.97 | 7.92 | 7.97 | 7.87 | 36,300 |
Mar 19, 2024 | 7.95 | 7.99 | 7.92 | 7.93 | 7.83 | 38,100 |
Mar 18, 2024 | 7.91 | 7.95 | 7.88 | 7.95 | 7.85 | 40,100 |
Mar 15, 2024 | 7.80 | 7.93 | 7.79 | 7.88 | 7.78 | 33,400 |
Mar 14, 2024 | 7.86 | 7.86 | 7.80 | 7.80 | 7.70 | 30,800 |
Mar 13, 2024 | 7.82 | 7.88 | 7.82 | 7.85 | 7.75 | 20,800 |
Mar 12, 2024 | 7.80 | 7.87 | 7.80 | 7.86 | 7.76 | 62,800 |
Mar 11, 2024 | 7.76 | 7.81 | 7.72 | 7.78 | 7.68 | 51,200 |
Mar 08, 2024 | 7.77 | 7.81 | 7.77 | 7.79 | 7.69 | 44,000 |
Mar 07, 2024 | 7.71 | 7.78 | 7.70 | 7.77 | 7.67 | 35,800 |
Mar 06, 2024 | 7.72 | 7.75 | 7.68 | 7.68 | 7.59 | 28,600 |
Mar 05, 2024 | 7.68 | 7.74 | 7.67 | 7.70 | 7.61 | 63,000 |
Mar 04, 2024 | 7.70 | 7.78 | 7.69 | 7.70 | 7.61 | 55,100 |
Mar 01, 2024 | 7.73 | 7.75 | 7.64 | 7.73 | 7.63 | 55,100 |
Feb 29, 2024 | 7.74 | 7.79 | 7.72 | 7.75 | 7.65 | 35,800 |
Feb 28, 2024 | 7.74 | 7.77 | 7.68 | 7.77 | 7.67 | 19,500 |
Feb 28, 2024 | 0.1 Dividend | |||||
Feb 27, 2024 | 7.82 | 7.84 | 7.77 | 7.80 | 7.61 | 71,200 |
Feb 26, 2024 | 7.83 | 7.84 | 7.75 | 7.79 | 7.60 | 81,100 |
Feb 23, 2024 | 7.80 | 7.83 | 7.78 | 7.81 | 7.62 | 79,000 |
Feb 22, 2024 | 7.79 | 7.81 | 7.75 | 7.79 | 7.60 | 42,400 |
Feb 21, 2024 | 7.78 | 7.82 | 7.68 | 7.72 | 7.53 | 53,600 |
Feb 20, 2024 | 7.75 | 7.80 | 7.71 | 7.78 | 7.59 | 55,600 |
Feb 16, 2024 | 7.71 | 7.80 | 7.71 | 7.74 | 7.55 | 61,900 |
Feb 15, 2024 | 7.72 | 7.80 | 7.67 | 7.69 | 7.50 | 117,000 |
Feb 14, 2024 | 7.62 | 7.71 | 7.59 | 7.70 | 7.51 | 49,100 |
Feb 13, 2024 | 7.60 | 7.63 | 7.50 | 7.56 | 7.37 | 67,900 |
Feb 12, 2024 | 7.61 | 7.68 | 7.59 | 7.64 | 7.45 | 66,500 |
Feb 09, 2024 | 7.63 | 7.70 | 7.63 | 7.63 | 7.44 | 31,000 |
Feb 08, 2024 | 7.72 | 7.72 | 7.60 | 7.65 | 7.46 | 23,500 |
Feb 07, 2024 | 7.73 | 7.73 | 7.57 | 7.66 | 7.47 | 55,000 |
Feb 06, 2024 | 7.70 | 7.88 | 7.67 | 7.69 | 7.50 | 71,900 |
Feb 05, 2024 | 7.79 | 7.79 | 7.67 | 7.68 | 7.49 | 41,800 |
Feb 02, 2024 | 7.85 | 7.85 | 7.72 | 7.77 | 7.58 | 56,000 |
Feb 01, 2024 | 7.85 | 7.87 | 7.77 | 7.85 | 7.65 | 56,000 |
Jan 31, 2024 | 7.85 | 7.90 | 7.85 | 7.87 | 7.67 | 27,100 |
Jan 30, 2024 | 7.87 | 7.94 | 7.85 | 7.90 | 7.70 | 31,900 |
Jan 30, 2024 | 0.1 Dividend | |||||
Jan 29, 2024 | 7.94 | 7.97 | 7.90 | 7.94 | 7.64 | 43,400 |
Jan 26, 2024 | 7.82 | 7.93 | 7.80 | 7.92 | 7.63 | 43,300 |
Jan 25, 2024 | 7.85 | 7.86 | 7.80 | 7.85 | 7.56 | 40,200 |
Jan 24, 2024 | 7.80 | 7.90 | 7.79 | 7.83 | 7.54 | 84,200 |
Jan 23, 2024 | 7.79 | 7.80 | 7.73 | 7.79 | 7.50 | 62,400 |
Jan 22, 2024 | 7.80 | 7.80 | 7.76 | 7.79 | 7.50 | 40,900 |
Jan 19, 2024 | 7.75 | 7.80 | 7.72 | 7.72 | 7.43 | 34,400 |
Jan 18, 2024 | 7.75 | 7.80 | 7.70 | 7.79 | 7.50 | 50,000 |
Jan 17, 2024 | 7.62 | 7.77 | 7.56 | 7.72 | 7.43 | 72,100 |
Jan 16, 2024 | 7.66 | 7.71 | 7.60 | 7.69 | 7.40 | 29,200 |
Jan 15, 2024 | 7.63 | 7.70 | 7.60 | 7.66 | 7.37 | 24,300 |
Jan 12, 2024 | 7.73 | 7.77 | 7.56 | 7.57 | 7.29 | 123,600 |
Jan 11, 2024 | 7.85 | 7.87 | 7.74 | 7.74 | 7.45 | 72,100 |
Jan 10, 2024 | 7.84 | 7.90 | 7.82 | 7.84 | 7.55 | 91,200 |
Jan 09, 2024 | 7.95 | 7.95 | 7.79 | 7.88 | 7.59 | 80,200 |
Jan 08, 2024 | 7.86 | 7.96 | 7.85 | 7.96 | 7.66 | 71,900 |
Jan 05, 2024 | 7.78 | 7.94 | 7.78 | 7.90 | 7.61 | 46,800 |
Jan 04, 2024 | 7.81 | 7.84 | 7.70 | 7.83 | 7.54 | 73,100 |
Jan 03, 2024 | 7.75 | 7.80 | 7.71 | 7.80 | 7.51 | 24,800 |
Jan 02, 2024 | 7.81 | 7.84 | 7.70 | 7.79 | 7.50 | 51,000 |
Dec 29, 2023 | 7.76 | 7.88 | 7.76 | 7.88 | 7.59 | 31,500 |
Dec 28, 2023 | 7.81 | 7.88 | 7.76 | 7.80 | 7.51 | 32,800 |
Dec 28, 2023 | 0.1 Dividend | |||||
Dec 27, 2023 | 7.84 | 7.90 | 7.70 | 7.89 | 7.50 | 77,000 |
Dec 22, 2023 | 7.80 | 7.87 | 7.74 | 7.78 | 7.40 | 96,800 |
Dec 21, 2023 | 7.83 | 7.87 | 7.76 | 7.82 | 7.43 | 35,400 |
Dec 20, 2023 | 7.82 | 7.89 | 7.77 | 7.78 | 7.40 | 39,200 |
Dec 19, 2023 | 7.75 | 7.87 | 7.67 | 7.87 | 7.48 | 100,600 |
Dec 18, 2023 | 7.72 | 7.75 | 7.67 | 7.70 | 7.32 | 72,400 |
Dec 15, 2023 | 7.72 | 7.72 | 7.62 | 7.66 | 7.28 | 51,900 |
Dec 14, 2023 | 7.64 | 7.70 | 7.63 | 7.67 | 7.29 | 163,000 |
Dec 13, 2023 | 7.59 | 7.61 | 7.52 | 7.60 | 7.22 | 322,400 |
Dec 12, 2023 | 7.53 | 7.63 | 7.53 | 7.59 | 7.21 | 391,300 |
Dec 11, 2023 | 7.94 | 7.99 | 7.84 | 7.92 | 7.53 | 49,700 |
Dec 08, 2023 | 7.95 | 8.01 | 7.91 | 7.93 | 7.54 | 108,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |