Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 7.96 | 8.03 | 7.92 | 7.95 | 7.95 | 47,548 |
May 02, 2024 | 7.92 | 7.99 | 7.91 | 7.93 | 7.93 | 77,000 |
May 01, 2024 | 7.90 | 7.98 | 7.90 | 7.92 | 7.92 | 137,800 |
Apr 30, 2024 | 7.96 | 7.96 | 7.89 | 7.90 | 7.90 | 73,600 |
Apr 29, 2024 | 7.92 | 7.96 | 7.92 | 7.95 | 7.95 | 92,900 |
Apr 26, 2024 | 7.93 | 7.95 | 7.90 | 7.93 | 7.93 | 129,100 |
Apr 25, 2024 | 7.92 | 7.95 | 7.91 | 7.95 | 7.95 | 79,000 |
Apr 24, 2024 | 8.02 | 8.02 | 7.92 | 7.93 | 7.93 | 99,900 |
Apr 23, 2024 | 8.00 | 8.02 | 7.98 | 8.01 | 8.01 | 116,600 |
Apr 22, 2024 | 7.94 | 8.03 | 7.94 | 8.00 | 8.00 | 58,900 |
Apr 19, 2024 | 7.89 | 7.94 | 7.89 | 7.90 | 7.90 | 51,100 |
Apr 18, 2024 | 7.96 | 7.97 | 7.88 | 7.90 | 7.90 | 64,500 |
Apr 17, 2024 | 7.89 | 7.96 | 7.89 | 7.95 | 7.95 | 112,800 |
Apr 16, 2024 | 7.86 | 7.88 | 7.83 | 7.87 | 7.87 | 107,000 |
Apr 15, 2024 | 7.95 | 7.96 | 7.81 | 7.84 | 7.84 | 103,500 |
Apr 12, 2024 | 7.95 | 7.99 | 7.90 | 7.91 | 7.91 | 93,900 |
Apr 12, 2024 | 0.091 Dividend | |||||
Apr 11, 2024 | 8.10 | 8.10 | 8.03 | 8.06 | 7.97 | 72,900 |
Apr 10, 2024 | 8.09 | 8.14 | 8.07 | 8.08 | 7.99 | 90,300 |
Apr 09, 2024 | 8.10 | 8.13 | 8.09 | 8.13 | 8.04 | 86,100 |
Apr 08, 2024 | 8.08 | 8.10 | 8.06 | 8.10 | 8.01 | 83,200 |
Apr 05, 2024 | 8.05 | 8.06 | 8.03 | 8.06 | 7.97 | 52,600 |
Apr 04, 2024 | 8.06 | 8.06 | 8.02 | 8.02 | 7.93 | 76,100 |
Apr 03, 2024 | 8.06 | 8.07 | 8.04 | 8.05 | 7.96 | 72,400 |
Apr 02, 2024 | 8.06 | 8.07 | 8.03 | 8.07 | 7.98 | 103,600 |
Apr 01, 2024 | 8.09 | 8.09 | 8.02 | 8.07 | 7.98 | 57,000 |
Mar 28, 2024 | 8.10 | 8.10 | 8.03 | 8.06 | 7.97 | 279,300 |
Mar 27, 2024 | 8.09 | 8.10 | 8.07 | 8.09 | 8.00 | 57,900 |
Mar 26, 2024 | 8.05 | 8.09 | 8.04 | 8.09 | 8.00 | 92,400 |
Mar 25, 2024 | 8.05 | 8.06 | 8.03 | 8.05 | 7.96 | 50,300 |
Mar 22, 2024 | 8.02 | 8.05 | 8.02 | 8.04 | 7.95 | 45,800 |
Mar 21, 2024 | 8.01 | 8.01 | 7.99 | 8.01 | 7.92 | 51,900 |
Mar 20, 2024 | 8.00 | 8.00 | 7.93 | 7.98 | 7.89 | 73,000 |
Mar 19, 2024 | 7.98 | 8.01 | 7.96 | 8.00 | 7.91 | 89,300 |
Mar 18, 2024 | 7.95 | 7.99 | 7.93 | 7.97 | 7.88 | 72,900 |
Mar 15, 2024 | 8.02 | 8.02 | 7.92 | 7.94 | 7.85 | 131,200 |
Mar 14, 2024 | 8.01 | 8.02 | 7.99 | 8.01 | 7.92 | 59,300 |
Mar 14, 2024 | 0.091 Dividend | |||||
Mar 13, 2024 | 8.10 | 8.12 | 8.09 | 8.10 | 7.92 | 146,700 |
Mar 12, 2024 | 8.10 | 8.10 | 8.06 | 8.10 | 7.92 | 118,000 |
Mar 11, 2024 | 8.07 | 8.10 | 8.05 | 8.08 | 7.90 | 93,600 |
Mar 08, 2024 | 8.13 | 8.15 | 8.00 | 8.05 | 7.87 | 177,400 |
Mar 07, 2024 | 8.10 | 8.13 | 8.08 | 8.10 | 7.92 | 64,700 |
Mar 06, 2024 | 8.13 | 8.13 | 8.06 | 8.08 | 7.90 | 93,900 |
Mar 05, 2024 | 8.13 | 8.13 | 8.08 | 8.08 | 7.90 | 84,800 |
Mar 04, 2024 | 8.12 | 8.16 | 8.09 | 8.13 | 7.95 | 116,700 |
Mar 01, 2024 | 8.10 | 8.15 | 8.09 | 8.11 | 7.93 | 103,800 |
Feb 29, 2024 | 8.10 | 8.13 | 8.04 | 8.09 | 7.91 | 158,400 |
Feb 28, 2024 | 8.07 | 8.10 | 8.05 | 8.07 | 7.89 | 70,100 |
Feb 27, 2024 | 8.09 | 8.09 | 8.06 | 8.08 | 7.90 | 76,200 |
Feb 26, 2024 | 8.10 | 8.10 | 8.05 | 8.08 | 7.90 | 49,800 |
Feb 23, 2024 | 8.14 | 8.17 | 8.08 | 8.08 | 7.90 | 80,500 |
Feb 22, 2024 | 8.15 | 8.16 | 8.11 | 8.13 | 7.95 | 54,200 |
Feb 21, 2024 | 8.08 | 8.12 | 8.04 | 8.09 | 7.91 | 53,300 |
Feb 20, 2024 | 8.07 | 8.13 | 8.00 | 8.04 | 7.86 | 70,100 |
Feb 16, 2024 | 8.12 | 8.14 | 8.05 | 8.07 | 7.89 | 113,300 |
Feb 15, 2024 | 8.16 | 8.18 | 8.13 | 8.13 | 7.95 | 76,100 |
Feb 14, 2024 | 8.18 | 8.24 | 8.15 | 8.17 | 7.99 | 87,400 |
Feb 14, 2024 | 0.091 Dividend | |||||
Feb 13, 2024 | 8.30 | 8.33 | 8.22 | 8.23 | 7.96 | 144,800 |
Feb 12, 2024 | 8.31 | 8.40 | 8.26 | 8.38 | 8.10 | 224,700 |
Feb 09, 2024 | 8.28 | 8.29 | 8.24 | 8.27 | 8.00 | 65,300 |
Feb 08, 2024 | 8.28 | 8.28 | 8.22 | 8.24 | 7.97 | 91,600 |
Feb 07, 2024 | 8.20 | 8.27 | 8.15 | 8.27 | 8.00 | 121,900 |
Feb 06, 2024 | 8.05 | 8.15 | 8.05 | 8.15 | 7.88 | 157,000 |
Feb 05, 2024 | 8.02 | 8.04 | 7.96 | 8.04 | 7.77 | 81,800 |
Feb 02, 2024 | 8.06 | 8.10 | 7.95 | 7.99 | 7.72 | 108,000 |
Feb 01, 2024 | 8.08 | 8.12 | 8.04 | 8.08 | 7.81 | 137,400 |
Jan 31, 2024 | 8.09 | 8.14 | 7.93 | 8.04 | 7.77 | 194,000 |
Jan 30, 2024 | 8.07 | 8.09 | 8.06 | 8.09 | 7.82 | 78,600 |
Jan 29, 2024 | 7.99 | 8.08 | 7.99 | 8.08 | 7.81 | 101,800 |
Jan 26, 2024 | 7.97 | 8.00 | 7.94 | 7.99 | 7.72 | 63,700 |
Jan 25, 2024 | 7.98 | 7.99 | 7.96 | 7.99 | 7.72 | 97,100 |
Jan 24, 2024 | 7.94 | 7.98 | 7.94 | 7.97 | 7.71 | 77,400 |
Jan 23, 2024 | 7.91 | 7.94 | 7.91 | 7.94 | 7.68 | 66,400 |
Jan 22, 2024 | 7.85 | 7.92 | 7.85 | 7.91 | 7.65 | 134,300 |
Jan 19, 2024 | 7.89 | 7.89 | 7.81 | 7.84 | 7.58 | 76,500 |
Jan 18, 2024 | 7.92 | 7.94 | 7.85 | 7.87 | 7.61 | 145,500 |
Jan 17, 2024 | 7.89 | 7.89 | 7.79 | 7.87 | 7.61 | 106,800 |
Jan 16, 2024 | 7.90 | 7.96 | 7.85 | 7.88 | 7.62 | 117,900 |
Jan 12, 2024 | 7.91 | 7.95 | 7.86 | 7.89 | 7.63 | 151,300 |
Jan 12, 2024 | 0.091 Dividend | |||||
Jan 11, 2024 | 7.99 | 7.99 | 7.96 | 7.98 | 7.63 | 119,700 |
Jan 10, 2024 | 7.97 | 7.99 | 7.95 | 7.99 | 7.64 | 172,800 |
Jan 09, 2024 | 7.93 | 7.96 | 7.90 | 7.96 | 7.61 | 111,900 |
Jan 08, 2024 | 7.88 | 7.93 | 7.87 | 7.92 | 7.57 | 97,100 |
Jan 05, 2024 | 7.88 | 7.96 | 7.84 | 7.88 | 7.53 | 151,200 |
Jan 04, 2024 | 7.82 | 7.88 | 7.80 | 7.86 | 7.51 | 141,000 |
Jan 03, 2024 | 7.78 | 7.93 | 7.72 | 7.83 | 7.48 | 168,600 |
Jan 02, 2024 | 7.72 | 7.78 | 7.68 | 7.77 | 7.43 | 144,000 |
Dec 29, 2023 | 7.76 | 7.77 | 7.68 | 7.72 | 7.38 | 244,300 |
Dec 28, 2023 | 7.59 | 7.72 | 7.58 | 7.72 | 7.38 | 143,900 |
Dec 27, 2023 | 7.60 | 7.63 | 7.57 | 7.57 | 7.24 | 160,300 |
Dec 26, 2023 | 7.57 | 7.61 | 7.56 | 7.56 | 7.23 | 211,000 |
Dec 22, 2023 | 7.55 | 7.61 | 7.53 | 7.56 | 7.23 | 111,100 |
Dec 21, 2023 | 7.54 | 7.60 | 7.52 | 7.53 | 7.20 | 213,000 |
Dec 20, 2023 | 7.61 | 7.62 | 7.49 | 7.52 | 7.19 | 242,000 |
Dec 19, 2023 | 7.55 | 7.60 | 7.55 | 7.59 | 7.25 | 230,500 |
Dec 18, 2023 | 7.54 | 7.56 | 7.51 | 7.52 | 7.19 | 152,300 |
Dec 15, 2023 | 7.57 | 7.58 | 7.30 | 7.51 | 7.18 | 277,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |