Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.13 | 8.21 | 8.08 | 8.20 | 8.20 | 53,200 |
Mar 27, 2024 | 8.03 | 8.14 | 7.96 | 8.13 | 8.13 | 82,700 |
Mar 26, 2024 | 8.00 | 8.05 | 7.94 | 7.95 | 7.95 | 56,800 |
Mar 25, 2024 | 8.10 | 8.10 | 7.97 | 8.02 | 8.02 | 52,800 |
Mar 22, 2024 | 8.25 | 8.33 | 8.10 | 8.10 | 8.10 | 38,500 |
Mar 21, 2024 | 8.13 | 8.36 | 8.13 | 8.32 | 8.32 | 69,600 |
Mar 20, 2024 | 8.11 | 8.15 | 8.10 | 8.14 | 8.14 | 32,700 |
Mar 19, 2024 | 8.10 | 8.15 | 8.10 | 8.10 | 8.10 | 13,600 |
Mar 18, 2024 | 8.13 | 8.16 | 8.09 | 8.12 | 8.12 | 19,800 |
Mar 15, 2024 | 8.07 | 8.16 | 8.07 | 8.10 | 8.10 | 33,800 |
Mar 14, 2024 | 8.10 | 8.11 | 8.02 | 8.10 | 8.10 | 33,800 |
Mar 13, 2024 | 8.04 | 8.15 | 8.04 | 8.10 | 8.10 | 20,600 |
Mar 12, 2024 | 8.12 | 8.18 | 8.10 | 8.10 | 8.10 | 26,900 |
Mar 11, 2024 | 8.03 | 8.15 | 8.03 | 8.14 | 8.14 | 67,900 |
Mar 08, 2024 | 8.07 | 8.18 | 8.07 | 8.13 | 8.13 | 18,100 |
Mar 07, 2024 | 8.28 | 8.32 | 8.13 | 8.13 | 8.13 | 40,000 |
Mar 06, 2024 | 8.19 | 8.28 | 8.16 | 8.17 | 8.17 | 55,400 |
Mar 05, 2024 | 8.27 | 8.31 | 8.22 | 8.25 | 8.25 | 52,000 |
Mar 04, 2024 | 8.36 | 8.36 | 8.19 | 8.22 | 8.22 | 78,100 |
Mar 01, 2024 | 8.24 | 8.36 | 8.12 | 8.35 | 8.35 | 249,500 |
Feb 29, 2024 | 7.87 | 8.36 | 7.87 | 8.13 | 8.13 | 152,000 |
Feb 28, 2024 | 8.00 | 8.27 | 7.78 | 8.22 | 8.22 | 705,900 |
Feb 27, 2024 | 7.70 | 7.73 | 7.62 | 7.72 | 7.72 | 23,200 |
Feb 26, 2024 | 7.58 | 7.64 | 7.56 | 7.61 | 7.61 | 51,500 |
Feb 23, 2024 | 7.67 | 7.68 | 7.54 | 7.62 | 7.62 | 96,700 |
Feb 22, 2024 | 7.56 | 7.66 | 7.55 | 7.62 | 7.62 | 114,700 |
Feb 21, 2024 | 7.51 | 7.55 | 7.44 | 7.53 | 7.53 | 36,000 |
Feb 20, 2024 | 7.51 | 7.57 | 7.47 | 7.56 | 7.56 | 48,300 |
Feb 16, 2024 | 7.46 | 7.64 | 7.46 | 7.55 | 7.55 | 46,300 |
Feb 15, 2024 | 7.27 | 7.68 | 7.27 | 7.68 | 7.68 | 35,100 |
Feb 14, 2024 | 7.52 | 7.63 | 7.52 | 7.57 | 7.57 | 27,900 |
Feb 13, 2024 | 7.73 | 7.74 | 7.54 | 7.59 | 7.59 | 96,400 |
Feb 12, 2024 | 7.59 | 7.78 | 7.59 | 7.76 | 7.76 | 36,800 |
Feb 09, 2024 | 7.73 | 7.74 | 7.60 | 7.67 | 7.67 | 43,000 |
Feb 08, 2024 | 7.82 | 7.87 | 7.73 | 7.73 | 7.73 | 50,700 |
Feb 07, 2024 | 7.75 | 7.84 | 7.68 | 7.79 | 7.79 | 69,100 |
Feb 06, 2024 | 7.64 | 7.77 | 7.61 | 7.72 | 7.72 | 102,600 |
Feb 05, 2024 | 7.71 | 7.71 | 7.59 | 7.59 | 7.59 | 38,000 |
Feb 02, 2024 | 7.75 | 7.79 | 7.69 | 7.70 | 7.70 | 98,700 |
Feb 01, 2024 | 7.77 | 7.84 | 7.67 | 7.83 | 7.83 | 65,100 |
Jan 31, 2024 | 7.77 | 7.81 | 7.65 | 7.70 | 7.70 | 93,500 |
Jan 30, 2024 | 7.66 | 7.79 | 7.66 | 7.72 | 7.72 | 174,000 |
Jan 29, 2024 | 7.60 | 7.80 | 7.60 | 7.72 | 7.72 | 172,200 |
Jan 26, 2024 | 7.65 | 7.70 | 7.61 | 7.62 | 7.62 | 58,800 |
Jan 25, 2024 | 7.74 | 7.99 | 7.59 | 7.65 | 7.65 | 157,800 |
Jan 24, 2024 | 8.09 | 8.09 | 7.72 | 7.80 | 7.80 | 209,600 |
Jan 23, 2024 | 8.05 | 8.19 | 8.05 | 8.14 | 8.14 | 118,900 |
Jan 22, 2024 | 8.00 | 8.18 | 7.90 | 8.13 | 8.13 | 68,100 |
Jan 19, 2024 | 7.93 | 8.09 | 7.93 | 8.02 | 8.02 | 131,800 |
Jan 18, 2024 | 7.91 | 8.01 | 7.84 | 8.00 | 8.00 | 73,300 |
Jan 17, 2024 | 7.78 | 7.92 | 7.78 | 7.85 | 7.85 | 64,300 |
Jan 16, 2024 | 7.81 | 7.86 | 7.75 | 7.85 | 7.85 | 206,300 |
Jan 15, 2024 | 7.97 | 7.97 | 7.79 | 7.83 | 7.83 | 50,000 |
Jan 12, 2024 | 7.90 | 7.97 | 7.85 | 7.89 | 7.89 | 100,900 |
Jan 11, 2024 | 7.89 | 7.89 | 7.72 | 7.84 | 7.84 | 32,000 |
Jan 10, 2024 | 7.86 | 7.96 | 7.83 | 7.89 | 7.89 | 38,200 |
Jan 09, 2024 | 7.81 | 7.87 | 7.78 | 7.80 | 7.80 | 22,900 |
Jan 08, 2024 | 7.87 | 7.91 | 7.79 | 7.81 | 7.81 | 25,300 |
Jan 05, 2024 | 7.71 | 7.89 | 7.64 | 7.89 | 7.89 | 73,100 |
Jan 05, 2024 | 0.11 Dividend | |||||
Jan 04, 2024 | 7.66 | 7.79 | 7.65 | 7.78 | 7.67 | 51,200 |
Jan 03, 2024 | 7.71 | 7.71 | 7.62 | 7.70 | 7.59 | 44,800 |
Jan 02, 2024 | 7.74 | 7.78 | 7.63 | 7.75 | 7.64 | 56,500 |
Dec 29, 2023 | 7.75 | 7.75 | 7.69 | 7.71 | 7.60 | 34,800 |
Dec 28, 2023 | 7.70 | 7.79 | 7.70 | 7.70 | 7.59 | 27,100 |
Dec 27, 2023 | 7.61 | 7.73 | 7.61 | 7.71 | 7.60 | 67,000 |
Dec 22, 2023 | 7.52 | 7.67 | 7.52 | 7.65 | 7.54 | 41,000 |
Dec 21, 2023 | 7.62 | 7.62 | 7.50 | 7.57 | 7.46 | 26,600 |
Dec 20, 2023 | 7.59 | 7.60 | 7.45 | 7.48 | 7.37 | 47,300 |
Dec 19, 2023 | 7.60 | 7.65 | 7.57 | 7.59 | 7.48 | 29,000 |
Dec 18, 2023 | 7.65 | 7.65 | 7.53 | 7.57 | 7.46 | 32,900 |
Dec 15, 2023 | 7.56 | 7.70 | 7.56 | 7.62 | 7.51 | 24,000 |
Dec 14, 2023 | 7.70 | 7.78 | 7.62 | 7.64 | 7.53 | 29,600 |
Dec 13, 2023 | 7.46 | 7.65 | 7.37 | 7.61 | 7.50 | 105,600 |
Dec 12, 2023 | 7.54 | 7.54 | 7.34 | 7.34 | 7.24 | 54,000 |
Dec 11, 2023 | 7.47 | 7.47 | 7.40 | 7.42 | 7.32 | 32,900 |
Dec 08, 2023 | 7.53 | 7.56 | 7.47 | 7.53 | 7.42 | 103,200 |
Dec 07, 2023 | 7.56 | 7.59 | 7.50 | 7.52 | 7.41 | 44,000 |
Dec 06, 2023 | 7.59 | 7.59 | 7.47 | 7.56 | 7.45 | 57,100 |
Dec 05, 2023 | 7.67 | 7.67 | 7.46 | 7.49 | 7.38 | 187,900 |
Dec 04, 2023 | 7.27 | 7.71 | 7.27 | 7.61 | 7.50 | 296,200 |
Dec 01, 2023 | 7.26 | 7.38 | 7.20 | 7.35 | 7.25 | 650,200 |
Nov 30, 2023 | 7.33 | 7.33 | 7.20 | 7.26 | 7.16 | 105,500 |
Nov 29, 2023 | 7.27 | 7.39 | 7.24 | 7.33 | 7.23 | 118,100 |
Nov 28, 2023 | 7.23 | 7.27 | 7.18 | 7.26 | 7.16 | 66,000 |
Nov 27, 2023 | 7.26 | 7.34 | 7.24 | 7.27 | 7.17 | 29,000 |
Nov 24, 2023 | 7.20 | 7.36 | 7.20 | 7.31 | 7.21 | 21,300 |
Nov 23, 2023 | 7.25 | 7.30 | 7.25 | 7.28 | 7.18 | 9,600 |
Nov 22, 2023 | 7.09 | 7.30 | 7.09 | 7.23 | 7.13 | 72,600 |
Nov 21, 2023 | 7.08 | 7.14 | 7.04 | 7.12 | 7.02 | 81,800 |
Nov 20, 2023 | 7.24 | 7.24 | 7.11 | 7.15 | 7.05 | 44,500 |
Nov 17, 2023 | 7.34 | 7.34 | 7.14 | 7.20 | 7.10 | 20,500 |
Nov 16, 2023 | 7.30 | 7.39 | 7.15 | 7.20 | 7.10 | 52,800 |
Nov 15, 2023 | 7.08 | 7.36 | 7.08 | 7.30 | 7.20 | 58,700 |
Nov 14, 2023 | 6.82 | 7.25 | 6.82 | 7.14 | 7.04 | 109,800 |
Nov 13, 2023 | 6.98 | 7.00 | 6.89 | 6.89 | 6.79 | 23,000 |
Nov 10, 2023 | 6.86 | 7.03 | 6.83 | 7.00 | 6.90 | 53,800 |
Nov 09, 2023 | 6.79 | 6.94 | 6.79 | 6.86 | 6.76 | 37,600 |
Nov 08, 2023 | 6.75 | 6.81 | 6.73 | 6.79 | 6.69 | 40,200 |
Nov 07, 2023 | 6.77 | 6.81 | 6.74 | 6.76 | 6.66 | 23,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |