Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 8.61 | 8.66 | 8.47 | 8.63 | 8.63 | 938,800 |
Apr 23, 2024 | 8.49 | 8.70 | 8.43 | 8.68 | 8.68 | 686,900 |
Apr 22, 2024 | 8.36 | 8.64 | 8.25 | 8.55 | 8.55 | 637,500 |
Apr 19, 2024 | 8.25 | 8.47 | 8.24 | 8.41 | 8.41 | 599,500 |
Apr 18, 2024 | 8.33 | 8.44 | 8.28 | 8.29 | 8.29 | 489,300 |
Apr 17, 2024 | 8.38 | 8.53 | 8.28 | 8.32 | 8.32 | 448,900 |
Apr 16, 2024 | 8.26 | 8.35 | 8.12 | 8.33 | 8.33 | 539,000 |
Apr 15, 2024 | 8.42 | 8.52 | 8.24 | 8.29 | 8.29 | 509,900 |
Apr 12, 2024 | 8.73 | 8.86 | 8.39 | 8.44 | 8.44 | 717,100 |
Apr 11, 2024 | 8.72 | 8.79 | 8.60 | 8.66 | 8.66 | 704,800 |
Apr 10, 2024 | 8.53 | 8.75 | 8.46 | 8.73 | 8.73 | 955,600 |
Apr 09, 2024 | 8.69 | 8.73 | 8.52 | 8.59 | 8.59 | 630,600 |
Apr 08, 2024 | 8.72 | 8.75 | 8.62 | 8.65 | 8.65 | 651,500 |
Apr 05, 2024 | 8.66 | 8.72 | 8.53 | 8.69 | 8.69 | 726,200 |
Apr 04, 2024 | 8.47 | 8.66 | 8.46 | 8.64 | 8.64 | 975,600 |
Apr 03, 2024 | 8.28 | 8.45 | 8.26 | 8.42 | 8.42 | 930,400 |
Apr 02, 2024 | 8.07 | 8.27 | 8.07 | 8.27 | 8.27 | 720,600 |
Apr 01, 2024 | 8.07 | 8.10 | 8.00 | 8.09 | 8.09 | 782,500 |
Mar 28, 2024 | 7.93 | 8.09 | 7.86 | 8.05 | 8.05 | 1,564,600 |
Mar 27, 2024 | 7.77 | 7.90 | 7.77 | 7.87 | 7.87 | 669,600 |
Mar 26, 2024 | 7.98 | 8.04 | 7.77 | 7.77 | 7.77 | 577,200 |
Mar 25, 2024 | 7.73 | 7.99 | 7.68 | 7.91 | 7.91 | 1,461,400 |
Mar 22, 2024 | 7.82 | 7.85 | 7.71 | 7.71 | 7.71 | 1,278,700 |
Mar 21, 2024 | 7.79 | 7.87 | 7.75 | 7.84 | 7.84 | 998,600 |
Mar 20, 2024 | 7.65 | 7.83 | 7.64 | 7.82 | 7.82 | 1,137,400 |
Mar 19, 2024 | 7.48 | 7.74 | 7.48 | 7.72 | 7.72 | 815,500 |
Mar 18, 2024 | 7.34 | 7.51 | 7.27 | 7.50 | 7.50 | 1,128,100 |
Mar 15, 2024 | 7.17 | 7.36 | 7.17 | 7.34 | 7.34 | 1,889,200 |
Mar 14, 2024 | 7.28 | 7.28 | 7.10 | 7.21 | 7.21 | 1,345,500 |
Mar 14, 2024 | 0.26 Dividend | |||||
Mar 13, 2024 | 7.51 | 7.59 | 7.43 | 7.52 | 7.26 | 1,237,400 |
Mar 12, 2024 | 7.34 | 7.49 | 7.26 | 7.45 | 7.19 | 1,106,800 |
Mar 11, 2024 | 7.05 | 7.34 | 7.00 | 7.32 | 7.07 | 1,351,700 |
Mar 08, 2024 | 7.11 | 7.15 | 6.89 | 7.02 | 6.78 | 1,491,200 |
Mar 07, 2024 | 7.07 | 7.45 | 7.02 | 7.09 | 6.84 | 4,085,900 |
Mar 06, 2024 | 6.87 | 7.14 | 6.81 | 7.07 | 6.83 | 1,329,300 |
Mar 05, 2024 | 6.95 | 7.02 | 6.91 | 6.92 | 6.68 | 912,600 |
Mar 04, 2024 | 7.20 | 7.24 | 6.93 | 6.98 | 6.74 | 1,054,600 |
Mar 01, 2024 | 7.13 | 7.28 | 7.12 | 7.20 | 6.95 | 909,700 |
Feb 29, 2024 | 7.15 | 7.20 | 7.05 | 7.05 | 6.81 | 2,088,100 |
Feb 28, 2024 | 7.11 | 7.20 | 7.06 | 7.06 | 6.82 | 1,389,200 |
Feb 27, 2024 | 7.08 | 7.20 | 7.05 | 7.14 | 6.89 | 1,457,800 |
Feb 26, 2024 | 7.05 | 7.18 | 6.98 | 7.03 | 6.79 | 1,216,900 |
Feb 23, 2024 | 7.01 | 7.09 | 6.85 | 7.04 | 6.80 | 1,073,900 |
Feb 22, 2024 | 7.06 | 7.13 | 6.94 | 7.12 | 6.87 | 1,365,500 |
Feb 21, 2024 | 6.86 | 7.11 | 6.86 | 7.06 | 6.82 | 942,300 |
Feb 20, 2024 | 6.83 | 6.97 | 6.78 | 6.80 | 6.56 | 1,034,800 |
Feb 16, 2024 | 6.82 | 6.90 | 6.69 | 6.83 | 6.59 | 777,800 |
Feb 15, 2024 | 6.52 | 6.89 | 6.51 | 6.82 | 6.58 | 1,013,700 |
Feb 14, 2024 | 6.51 | 6.54 | 6.40 | 6.49 | 6.27 | 825,200 |
Feb 13, 2024 | 6.69 | 6.69 | 6.45 | 6.46 | 6.24 | 718,700 |
Feb 12, 2024 | 6.51 | 6.76 | 6.51 | 6.71 | 6.48 | 760,400 |
Feb 09, 2024 | 6.50 | 6.60 | 6.47 | 6.52 | 6.29 | 793,700 |
Feb 08, 2024 | 6.43 | 6.51 | 6.40 | 6.49 | 6.27 | 954,100 |
Feb 07, 2024 | 6.63 | 6.68 | 6.31 | 6.45 | 6.23 | 1,131,200 |
Feb 06, 2024 | 6.40 | 6.69 | 6.39 | 6.62 | 6.39 | 1,111,800 |
Feb 05, 2024 | 6.39 | 6.48 | 6.22 | 6.39 | 6.17 | 1,113,400 |
Feb 02, 2024 | 6.61 | 6.61 | 6.41 | 6.41 | 6.19 | 710,700 |
Feb 01, 2024 | 6.76 | 6.79 | 6.55 | 6.61 | 6.38 | 753,400 |
Jan 31, 2024 | 7.00 | 7.00 | 6.70 | 6.71 | 6.48 | 606,000 |
Jan 30, 2024 | 6.86 | 6.99 | 6.82 | 6.98 | 6.74 | 621,100 |
Jan 29, 2024 | 6.93 | 6.93 | 6.77 | 6.92 | 6.68 | 957,600 |
Jan 26, 2024 | 6.91 | 6.96 | 6.80 | 6.91 | 6.67 | 635,400 |
Jan 25, 2024 | 6.82 | 6.91 | 6.77 | 6.90 | 6.66 | 767,000 |
Jan 24, 2024 | 6.73 | 6.81 | 6.71 | 6.77 | 6.54 | 754,200 |
Jan 23, 2024 | 6.64 | 6.75 | 6.64 | 6.67 | 6.44 | 547,000 |
Jan 22, 2024 | 6.60 | 6.67 | 6.53 | 6.65 | 6.42 | 631,600 |
Jan 19, 2024 | 6.50 | 6.60 | 6.41 | 6.60 | 6.37 | 880,300 |
Jan 18, 2024 | 6.48 | 6.50 | 6.38 | 6.49 | 6.27 | 816,800 |
Jan 17, 2024 | 6.47 | 6.54 | 6.43 | 6.44 | 6.22 | 601,300 |
Jan 16, 2024 | 6.72 | 6.74 | 6.52 | 6.53 | 6.30 | 1,006,600 |
Jan 12, 2024 | 6.80 | 6.86 | 6.66 | 6.72 | 6.49 | 687,500 |
Jan 11, 2024 | 6.60 | 6.69 | 6.53 | 6.66 | 6.43 | 638,800 |
Jan 10, 2024 | 6.64 | 6.64 | 6.48 | 6.56 | 6.33 | 736,800 |
Jan 09, 2024 | 6.77 | 6.78 | 6.59 | 6.64 | 6.41 | 928,200 |
Jan 08, 2024 | 6.78 | 6.83 | 6.67 | 6.76 | 6.53 | 951,500 |
Jan 05, 2024 | 6.85 | 6.94 | 6.82 | 6.89 | 6.65 | 954,400 |
Jan 04, 2024 | 7.20 | 7.23 | 6.82 | 6.82 | 6.58 | 960,800 |
Jan 03, 2024 | 7.08 | 7.19 | 7.02 | 7.15 | 6.90 | 717,500 |
Jan 02, 2024 | 7.10 | 7.22 | 7.00 | 7.05 | 6.81 | 965,900 |
Dec 29, 2023 | 7.14 | 7.16 | 7.02 | 7.03 | 6.79 | 542,600 |
Dec 28, 2023 | 7.27 | 7.30 | 7.12 | 7.13 | 6.88 | 638,000 |
Dec 27, 2023 | 7.31 | 7.34 | 7.25 | 7.28 | 7.03 | 510,000 |
Dec 26, 2023 | 7.19 | 7.34 | 7.11 | 7.31 | 7.06 | 622,500 |
Dec 22, 2023 | 7.07 | 7.20 | 7.07 | 7.12 | 6.87 | 516,300 |
Dec 21, 2023 | 7.01 | 7.04 | 6.93 | 7.03 | 6.79 | 650,000 |
Dec 20, 2023 | 7.06 | 7.16 | 6.95 | 6.96 | 6.72 | 873,600 |
Dec 19, 2023 | 6.91 | 7.08 | 6.85 | 7.05 | 6.81 | 749,000 |
Dec 18, 2023 | 7.06 | 7.11 | 6.92 | 6.92 | 6.68 | 919,000 |
Dec 15, 2023 | 7.03 | 7.03 | 6.82 | 6.91 | 6.67 | 2,178,400 |
Dec 14, 2023 | 6.91 | 7.04 | 6.88 | 6.97 | 6.73 | 1,145,400 |
Dec 13, 2023 | 6.60 | 6.79 | 6.52 | 6.78 | 6.55 | 1,742,800 |
Dec 12, 2023 | 6.80 | 6.81 | 6.52 | 6.60 | 6.37 | 1,088,100 |
Dec 11, 2023 | 6.96 | 6.97 | 6.86 | 6.88 | 6.64 | 662,000 |
Dec 08, 2023 | 6.95 | 7.02 | 6.91 | 6.96 | 6.72 | 546,100 |
Dec 07, 2023 | 6.82 | 6.93 | 6.70 | 6.89 | 6.65 | 949,200 |
Dec 06, 2023 | 6.80 | 6.88 | 6.73 | 6.81 | 6.57 | 987,300 |
Dec 05, 2023 | 7.06 | 7.12 | 6.84 | 6.85 | 6.61 | 623,300 |
Dec 04, 2023 | 7.11 | 7.11 | 6.97 | 7.07 | 6.83 | 1,053,400 |
Dec 01, 2023 | 7.16 | 7.32 | 7.10 | 7.15 | 6.90 | 687,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |