Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 8.14 | 8.14 | 7.90 | 7.93 | 7.93 | 3,550,300 |
Mar 15, 2024 | 8.17 | 8.26 | 8.08 | 8.15 | 8.15 | 7,874,100 |
Mar 14, 2024 | 8.31 | 8.31 | 8.09 | 8.21 | 8.21 | 2,504,700 |
Mar 13, 2024 | 8.38 | 8.52 | 8.24 | 8.31 | 8.31 | 3,786,500 |
Mar 12, 2024 | 8.66 | 8.66 | 8.40 | 8.44 | 8.44 | 2,198,200 |
Mar 11, 2024 | 8.69 | 8.85 | 8.66 | 8.66 | 8.66 | 2,234,300 |
Mar 08, 2024 | 8.50 | 8.67 | 8.33 | 8.64 | 8.64 | 3,242,200 |
Mar 07, 2024 | 8.10 | 8.25 | 8.06 | 8.23 | 8.23 | 2,944,900 |
Mar 06, 2024 | 8.01 | 8.14 | 7.98 | 8.09 | 8.09 | 2,382,900 |
Mar 05, 2024 | 7.90 | 8.05 | 7.90 | 7.93 | 7.93 | 2,152,400 |
Mar 04, 2024 | 7.96 | 7.97 | 7.82 | 7.90 | 7.90 | 2,214,700 |
Mar 01, 2024 | 7.95 | 8.00 | 7.83 | 7.97 | 7.97 | 2,852,800 |
Feb 29, 2024 | 7.84 | 7.94 | 7.75 | 7.93 | 7.93 | 45,576,200 |
Feb 28, 2024 | 7.96 | 7.97 | 7.84 | 7.85 | 7.85 | 2,261,700 |
Feb 27, 2024 | 7.85 | 8.05 | 7.85 | 8.00 | 8.00 | 4,015,000 |
Feb 26, 2024 | 8.03 | 8.05 | 7.71 | 7.80 | 7.80 | 5,412,700 |
Feb 23, 2024 | 7.90 | 8.07 | 7.78 | 8.06 | 8.06 | 2,245,500 |
Feb 22, 2024 | 7.96 | 7.96 | 7.86 | 7.90 | 7.90 | 2,319,200 |
Feb 21, 2024 | 7.97 | 8.09 | 7.92 | 7.96 | 7.96 | 2,562,400 |
Feb 20, 2024 | 8.05 | 8.15 | 7.97 | 8.00 | 8.00 | 1,789,900 |
Feb 16, 2024 | 8.05 | 8.23 | 8.05 | 8.12 | 8.12 | 2,710,100 |
Feb 15, 2024 | 7.96 | 8.19 | 7.96 | 8.10 | 8.10 | 1,975,400 |
Feb 14, 2024 | 7.79 | 7.98 | 7.76 | 7.96 | 7.96 | 1,714,700 |
Feb 13, 2024 | 7.66 | 7.77 | 7.61 | 7.71 | 7.71 | 4,130,500 |
Feb 12, 2024 | 7.78 | 7.92 | 7.74 | 7.89 | 7.89 | 1,599,600 |
Feb 09, 2024 | 7.71 | 7.78 | 7.61 | 7.78 | 7.78 | 1,500,100 |
Feb 08, 2024 | 7.78 | 7.80 | 7.67 | 7.71 | 7.71 | 1,681,000 |
Feb 07, 2024 | 7.96 | 7.98 | 7.79 | 7.79 | 7.79 | 1,371,000 |
Feb 06, 2024 | 7.80 | 8.01 | 7.74 | 7.90 | 7.90 | 2,171,200 |
Feb 05, 2024 | 7.93 | 7.95 | 7.75 | 7.81 | 7.81 | 2,950,700 |
Feb 02, 2024 | 8.04 | 8.08 | 7.89 | 8.04 | 8.04 | 2,290,100 |
Feb 01, 2024 | 8.01 | 8.12 | 7.89 | 8.12 | 8.12 | 1,694,800 |
Jan 31, 2024 | 8.11 | 8.26 | 7.96 | 7.97 | 7.97 | 2,652,200 |
Jan 30, 2024 | 8.10 | 8.20 | 8.07 | 8.12 | 8.12 | 1,728,400 |
Jan 29, 2024 | 8.10 | 8.19 | 7.98 | 8.13 | 8.13 | 1,143,700 |
Jan 26, 2024 | 8.19 | 8.27 | 8.06 | 8.09 | 8.09 | 1,418,000 |
Jan 25, 2024 | 8.00 | 8.24 | 7.93 | 8.21 | 8.21 | 2,419,900 |
Jan 24, 2024 | 8.07 | 8.12 | 7.90 | 7.90 | 7.90 | 1,609,500 |
Jan 23, 2024 | 8.00 | 8.07 | 7.92 | 7.99 | 7.99 | 1,280,000 |
Jan 22, 2024 | 8.00 | 8.13 | 7.94 | 8.00 | 8.00 | 3,165,300 |
Jan 19, 2024 | 8.07 | 8.10 | 7.95 | 8.00 | 8.00 | 3,206,000 |
Jan 18, 2024 | 8.22 | 8.27 | 7.99 | 8.03 | 8.03 | 2,534,000 |
Jan 17, 2024 | 8.48 | 8.48 | 8.15 | 8.21 | 8.21 | 2,840,900 |
Jan 16, 2024 | 8.56 | 8.64 | 8.45 | 8.51 | 8.51 | 2,171,200 |
Jan 15, 2024 | 8.52 | 8.66 | 8.51 | 8.64 | 8.64 | 769,300 |
Jan 12, 2024 | 8.57 | 8.78 | 8.55 | 8.56 | 8.56 | 1,777,000 |
Jan 11, 2024 | 8.80 | 8.81 | 8.35 | 8.57 | 8.57 | 3,502,200 |
Jan 10, 2024 | 8.78 | 8.92 | 8.65 | 8.83 | 8.83 | 1,902,100 |
Jan 09, 2024 | 8.82 | 8.91 | 8.77 | 8.81 | 8.81 | 1,592,200 |
Jan 08, 2024 | 8.80 | 9.00 | 8.79 | 8.89 | 8.89 | 2,358,400 |
Jan 05, 2024 | 8.48 | 8.72 | 8.43 | 8.70 | 8.70 | 2,710,300 |
Jan 04, 2024 | 8.51 | 8.57 | 8.44 | 8.52 | 8.52 | 1,164,000 |
Jan 03, 2024 | 8.54 | 8.54 | 8.39 | 8.50 | 8.50 | 1,315,400 |
Jan 02, 2024 | 8.39 | 8.67 | 8.37 | 8.59 | 8.59 | 2,126,500 |
Dec 29, 2023 | 8.35 | 8.39 | 8.27 | 8.36 | 8.36 | 1,237,500 |
Dec 28, 2023 | 8.40 | 8.40 | 8.31 | 8.36 | 8.36 | 1,189,800 |
Dec 28, 2023 | 0.143 Dividend | |||||
Dec 27, 2023 | 8.49 | 8.62 | 8.47 | 8.53 | 8.39 | 3,156,900 |
Dec 22, 2023 | 8.48 | 8.57 | 8.48 | 8.53 | 8.39 | 2,045,300 |
Dec 21, 2023 | 8.52 | 8.67 | 8.45 | 8.49 | 8.35 | 3,112,000 |
Dec 20, 2023 | 8.61 | 8.67 | 8.45 | 8.46 | 8.32 | 4,351,400 |
Dec 19, 2023 | 8.56 | 8.73 | 8.55 | 8.65 | 8.50 | 2,691,700 |
Dec 18, 2023 | 8.66 | 8.73 | 8.52 | 8.56 | 8.42 | 3,760,100 |
Dec 15, 2023 | 8.82 | 8.82 | 8.56 | 8.67 | 8.52 | 10,908,200 |
Dec 14, 2023 | 8.60 | 8.80 | 8.60 | 8.76 | 8.61 | 5,826,100 |
Dec 13, 2023 | 8.16 | 8.61 | 8.06 | 8.60 | 8.46 | 4,895,500 |
Dec 12, 2023 | 8.20 | 8.21 | 8.08 | 8.16 | 8.02 | 2,879,700 |
Dec 11, 2023 | 8.14 | 8.25 | 8.13 | 8.24 | 8.10 | 2,414,300 |
Dec 08, 2023 | 8.23 | 8.30 | 8.15 | 8.23 | 8.09 | 2,234,900 |
Dec 07, 2023 | 8.39 | 8.49 | 8.25 | 8.27 | 8.13 | 2,914,000 |
Dec 06, 2023 | 8.45 | 8.53 | 8.35 | 8.35 | 8.21 | 2,690,800 |
Dec 05, 2023 | 8.58 | 8.62 | 8.37 | 8.40 | 8.26 | 2,466,800 |
Dec 04, 2023 | 8.45 | 8.65 | 8.45 | 8.60 | 8.46 | 2,045,100 |
Dec 01, 2023 | 8.32 | 8.59 | 8.26 | 8.51 | 8.37 | 2,832,200 |
Nov 30, 2023 | 8.30 | 8.44 | 8.13 | 8.37 | 8.23 | 5,368,600 |
Nov 29, 2023 | 8.24 | 8.29 | 8.16 | 8.26 | 8.12 | 2,116,200 |
Nov 28, 2023 | 8.12 | 8.24 | 8.08 | 8.18 | 8.04 | 1,532,000 |
Nov 27, 2023 | 8.15 | 8.22 | 8.08 | 8.14 | 8.00 | 1,416,200 |
Nov 24, 2023 | 8.18 | 8.23 | 8.13 | 8.16 | 8.02 | 1,953,700 |
Nov 23, 2023 | 8.27 | 8.30 | 8.13 | 8.15 | 8.01 | 636,000 |
Nov 22, 2023 | 8.35 | 8.38 | 8.23 | 8.28 | 8.14 | 1,734,100 |
Nov 21, 2023 | 8.28 | 8.35 | 8.15 | 8.31 | 8.17 | 2,492,200 |
Nov 20, 2023 | 8.16 | 8.34 | 8.06 | 8.32 | 8.18 | 2,392,100 |
Nov 17, 2023 | 8.11 | 8.23 | 8.07 | 8.18 | 8.04 | 2,576,900 |
Nov 16, 2023 | 7.97 | 8.12 | 7.96 | 8.07 | 7.93 | 3,072,600 |
Nov 15, 2023 | 7.94 | 7.99 | 7.84 | 7.95 | 7.82 | 3,138,500 |
Nov 14, 2023 | 7.77 | 7.99 | 7.77 | 7.95 | 7.82 | 4,688,400 |
Nov 13, 2023 | 7.61 | 7.80 | 7.49 | 7.58 | 7.45 | 2,662,100 |
Nov 10, 2023 | 7.60 | 7.79 | 7.30 | 7.73 | 7.60 | 2,491,800 |
Nov 09, 2023 | 7.74 | 7.88 | 7.63 | 7.73 | 7.60 | 2,976,800 |
Nov 08, 2023 | 7.73 | 7.79 | 7.66 | 7.75 | 7.62 | 1,883,100 |
Nov 07, 2023 | 7.79 | 7.84 | 7.67 | 7.78 | 7.65 | 2,140,800 |
Nov 06, 2023 | 7.83 | 7.90 | 7.70 | 7.79 | 7.66 | 2,585,700 |
Nov 03, 2023 | 7.88 | 7.95 | 7.75 | 7.86 | 7.73 | 4,130,800 |
Nov 02, 2023 | 7.40 | 7.77 | 7.40 | 7.73 | 7.60 | 2,969,700 |
Nov 01, 2023 | 7.00 | 7.32 | 7.00 | 7.32 | 7.20 | 3,611,500 |
Oct 31, 2023 | 7.13 | 7.19 | 6.93 | 6.98 | 6.86 | 4,254,500 |
Oct 30, 2023 | 6.98 | 7.14 | 6.93 | 7.11 | 6.99 | 2,452,900 |
Oct 27, 2023 | 7.00 | 7.06 | 6.92 | 6.98 | 6.86 | 2,597,800 |
Oct 26, 2023 | 6.94 | 7.09 | 6.94 | 7.02 | 6.90 | 2,627,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |