Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 8.63 | 8.72 | 8.63 | 8.70 | 8.70 | 43,354 |
Apr 24, 2024 | 8.85 | 8.98 | 8.69 | 8.70 | 8.70 | 61,200 |
Apr 23, 2024 | 8.77 | 8.99 | 8.67 | 8.97 | 8.97 | 67,400 |
Apr 22, 2024 | 8.91 | 8.95 | 8.71 | 8.81 | 8.81 | 43,300 |
Apr 19, 2024 | 8.74 | 8.88 | 8.74 | 8.86 | 8.86 | 76,100 |
Apr 18, 2024 | 8.61 | 8.81 | 8.60 | 8.80 | 8.80 | 59,900 |
Apr 17, 2024 | 8.62 | 8.80 | 8.61 | 8.75 | 8.75 | 125,800 |
Apr 16, 2024 | 8.61 | 8.74 | 8.55 | 8.71 | 8.71 | 65,000 |
Apr 15, 2024 | 8.27 | 8.79 | 8.27 | 8.66 | 8.66 | 177,500 |
Apr 12, 2024 | 8.50 | 8.63 | 8.46 | 8.55 | 8.55 | 66,200 |
Apr 11, 2024 | 8.61 | 8.70 | 8.44 | 8.55 | 8.55 | 62,800 |
Apr 10, 2024 | 8.51 | 8.69 | 8.51 | 8.59 | 8.59 | 51,200 |
Apr 09, 2024 | 8.51 | 8.88 | 8.51 | 8.71 | 8.71 | 98,600 |
Apr 08, 2024 | 8.47 | 8.84 | 8.47 | 8.63 | 8.63 | 64,600 |
Apr 05, 2024 | 8.20 | 8.55 | 8.20 | 8.42 | 8.42 | 98,800 |
Apr 04, 2024 | 8.68 | 8.83 | 8.45 | 8.47 | 8.47 | 62,800 |
Apr 03, 2024 | 8.47 | 8.73 | 8.40 | 8.71 | 8.71 | 62,500 |
Apr 02, 2024 | 8.93 | 8.93 | 8.50 | 8.50 | 8.50 | 58,000 |
Apr 01, 2024 | 8.90 | 8.98 | 8.81 | 8.91 | 8.91 | 58,300 |
Mar 28, 2024 | 8.58 | 8.91 | 8.58 | 8.90 | 8.90 | 191,000 |
Mar 27, 2024 | 8.59 | 8.83 | 8.59 | 8.75 | 8.75 | 63,200 |
Mar 26, 2024 | 8.66 | 8.81 | 8.58 | 8.58 | 8.58 | 63,200 |
Mar 25, 2024 | 8.42 | 8.80 | 8.42 | 8.69 | 8.69 | 106,000 |
Mar 22, 2024 | 8.46 | 8.56 | 8.38 | 8.42 | 8.42 | 71,300 |
Mar 21, 2024 | 8.51 | 8.65 | 8.47 | 8.51 | 8.51 | 74,400 |
Mar 20, 2024 | 8.28 | 8.60 | 8.28 | 8.59 | 8.59 | 80,800 |
Mar 19, 2024 | 8.30 | 8.35 | 8.14 | 8.26 | 8.26 | 607,300 |
Mar 18, 2024 | 8.37 | 8.46 | 8.24 | 8.35 | 8.35 | 99,000 |
Mar 15, 2024 | 8.00 | 8.39 | 8.00 | 8.35 | 8.35 | 177,200 |
Mar 14, 2024 | 8.10 | 8.19 | 8.00 | 8.09 | 8.09 | 110,600 |
Mar 13, 2024 | 8.29 | 8.30 | 8.10 | 8.16 | 8.16 | 98,500 |
Mar 12, 2024 | 8.09 | 8.16 | 7.97 | 8.16 | 8.16 | 180,700 |
Mar 11, 2024 | 8.20 | 8.20 | 7.93 | 7.95 | 7.95 | 241,000 |
Mar 08, 2024 | 7.82 | 8.09 | 7.82 | 8.06 | 8.06 | 167,700 |
Mar 07, 2024 | 7.97 | 8.10 | 7.77 | 7.81 | 7.81 | 90,100 |
Mar 06, 2024 | 8.11 | 8.17 | 7.93 | 8.04 | 8.04 | 244,700 |
Mar 05, 2024 | 7.97 | 8.14 | 7.97 | 8.05 | 8.05 | 98,800 |
Mar 04, 2024 | 8.27 | 8.30 | 8.00 | 8.13 | 8.13 | 72,400 |
Mar 01, 2024 | 8.06 | 8.22 | 8.06 | 8.20 | 8.20 | 68,700 |
Feb 29, 2024 | 7.96 | 8.10 | 7.85 | 8.05 | 8.05 | 124,600 |
Feb 29, 2024 | 0.085 Dividend | |||||
Feb 28, 2024 | 7.94 | 8.06 | 7.89 | 7.92 | 7.84 | 24,400 |
Feb 27, 2024 | 7.90 | 8.05 | 7.90 | 8.02 | 7.93 | 29,500 |
Feb 26, 2024 | 7.90 | 8.02 | 7.87 | 7.87 | 7.79 | 43,300 |
Feb 23, 2024 | 8.17 | 8.17 | 7.90 | 7.95 | 7.86 | 90,900 |
Feb 22, 2024 | 8.17 | 8.27 | 8.12 | 8.17 | 8.08 | 75,400 |
Feb 21, 2024 | 8.64 | 8.64 | 8.10 | 8.10 | 8.01 | 106,500 |
Feb 20, 2024 | 8.50 | 8.72 | 8.50 | 8.63 | 8.54 | 99,400 |
Feb 16, 2024 | 8.51 | 8.73 | 8.51 | 8.67 | 8.58 | 149,800 |
Feb 15, 2024 | 8.50 | 8.67 | 8.37 | 8.66 | 8.57 | 179,700 |
Feb 14, 2024 | 8.35 | 8.55 | 8.27 | 8.46 | 8.37 | 258,500 |
Feb 13, 2024 | 8.40 | 8.56 | 8.22 | 8.25 | 8.16 | 215,300 |
Feb 12, 2024 | 8.14 | 8.74 | 8.13 | 8.60 | 8.51 | 407,500 |
Feb 09, 2024 | 7.96 | 8.48 | 7.84 | 8.09 | 8.00 | 982,100 |
Feb 08, 2024 | 7.55 | 7.84 | 7.24 | 7.53 | 7.45 | 200,800 |
Feb 07, 2024 | 7.25 | 7.26 | 7.06 | 7.21 | 7.13 | 110,900 |
Feb 06, 2024 | 7.17 | 7.46 | 7.13 | 7.21 | 7.13 | 121,500 |
Feb 05, 2024 | 7.34 | 7.34 | 7.15 | 7.18 | 7.10 | 123,600 |
Feb 02, 2024 | 7.43 | 7.46 | 7.26 | 7.33 | 7.25 | 103,300 |
Feb 01, 2024 | 7.40 | 7.50 | 7.40 | 7.48 | 7.40 | 151,600 |
Jan 31, 2024 | 7.67 | 7.81 | 7.39 | 7.39 | 7.31 | 977,600 |
Jan 30, 2024 | 7.75 | 7.81 | 7.68 | 7.72 | 7.64 | 84,300 |
Jan 29, 2024 | 7.59 | 7.72 | 7.53 | 7.70 | 7.62 | 75,000 |
Jan 26, 2024 | 7.71 | 7.78 | 7.67 | 7.70 | 7.62 | 121,000 |
Jan 25, 2024 | 7.58 | 7.75 | 7.58 | 7.71 | 7.63 | 106,900 |
Jan 24, 2024 | 7.79 | 7.90 | 7.55 | 7.57 | 7.49 | 67,300 |
Jan 23, 2024 | 7.71 | 7.94 | 7.69 | 7.74 | 7.66 | 176,700 |
Jan 22, 2024 | 7.64 | 7.67 | 7.56 | 7.66 | 7.58 | 92,200 |
Jan 19, 2024 | 7.53 | 7.64 | 7.44 | 7.57 | 7.49 | 132,700 |
Jan 18, 2024 | 7.50 | 7.65 | 7.48 | 7.50 | 7.42 | 73,100 |
Jan 17, 2024 | 7.47 | 7.54 | 7.37 | 7.47 | 7.39 | 81,900 |
Jan 16, 2024 | 7.50 | 7.66 | 7.47 | 7.53 | 7.45 | 135,400 |
Jan 15, 2024 | 7.29 | 7.60 | 7.27 | 7.58 | 7.50 | 81,300 |
Jan 12, 2024 | 7.45 | 7.52 | 7.36 | 7.37 | 7.29 | 48,900 |
Jan 11, 2024 | 7.61 | 7.64 | 7.37 | 7.41 | 7.33 | 129,300 |
Jan 10, 2024 | 7.62 | 7.62 | 7.53 | 7.55 | 7.47 | 64,500 |
Jan 09, 2024 | 7.38 | 7.58 | 7.35 | 7.57 | 7.49 | 123,500 |
Jan 08, 2024 | 7.47 | 7.50 | 7.40 | 7.42 | 7.34 | 150,400 |
Jan 05, 2024 | 7.43 | 7.60 | 7.30 | 7.50 | 7.42 | 58,600 |
Jan 04, 2024 | 7.53 | 7.74 | 7.48 | 7.49 | 7.41 | 176,000 |
Jan 03, 2024 | 7.28 | 7.51 | 7.25 | 7.49 | 7.41 | 126,800 |
Jan 02, 2024 | 7.55 | 7.65 | 7.38 | 7.41 | 7.33 | 174,600 |
Dec 29, 2023 | 7.66 | 7.66 | 7.49 | 7.60 | 7.52 | 124,800 |
Dec 28, 2023 | 7.68 | 7.75 | 7.61 | 7.65 | 7.57 | 114,100 |
Dec 27, 2023 | 7.51 | 7.81 | 7.51 | 7.68 | 7.60 | 109,300 |
Dec 22, 2023 | 7.55 | 7.61 | 7.47 | 7.58 | 7.50 | 87,700 |
Dec 21, 2023 | 7.40 | 7.62 | 7.40 | 7.54 | 7.46 | 104,000 |
Dec 20, 2023 | 7.33 | 7.42 | 7.31 | 7.35 | 7.27 | 135,400 |
Dec 19, 2023 | 7.26 | 7.40 | 7.26 | 7.35 | 7.27 | 59,100 |
Dec 18, 2023 | 7.31 | 7.52 | 7.31 | 7.31 | 7.23 | 110,500 |
Dec 15, 2023 | 7.19 | 7.47 | 7.19 | 7.32 | 7.24 | 458,900 |
Dec 14, 2023 | 7.11 | 7.33 | 7.11 | 7.16 | 7.08 | 136,200 |
Dec 13, 2023 | 6.86 | 7.18 | 6.82 | 7.13 | 7.05 | 265,100 |
Dec 12, 2023 | 6.79 | 6.92 | 6.78 | 6.80 | 6.73 | 121,500 |
Dec 11, 2023 | 7.01 | 7.03 | 6.88 | 6.92 | 6.85 | 103,500 |
Dec 08, 2023 | 6.98 | 7.15 | 6.95 | 7.04 | 6.96 | 60,500 |
Dec 07, 2023 | 6.84 | 7.07 | 6.84 | 7.01 | 6.93 | 135,400 |
Dec 06, 2023 | 6.98 | 7.13 | 6.94 | 6.95 | 6.88 | 113,700 |
Dec 05, 2023 | 6.83 | 6.99 | 6.81 | 6.97 | 6.90 | 85,900 |
Dec 04, 2023 | 6.78 | 6.94 | 6.78 | 6.85 | 6.78 | 101,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |