Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 8.66 | 8.82 | 8.56 | 8.68 | 8.68 | 392,900 |
Apr 25, 2024 | 8.52 | 8.64 | 8.42 | 8.58 | 8.58 | 601,100 |
Apr 24, 2024 | 8.64 | 8.73 | 8.49 | 8.52 | 8.52 | 414,000 |
Apr 23, 2024 | 8.23 | 8.67 | 8.22 | 8.65 | 8.65 | 573,000 |
Apr 22, 2024 | 8.22 | 8.53 | 8.19 | 8.30 | 8.30 | 1,202,800 |
Apr 19, 2024 | 8.36 | 8.52 | 8.30 | 8.51 | 8.51 | 625,000 |
Apr 18, 2024 | 8.48 | 8.49 | 8.33 | 8.35 | 8.35 | 914,400 |
Apr 17, 2024 | 8.33 | 8.48 | 8.26 | 8.35 | 8.35 | 716,800 |
Apr 16, 2024 | 8.17 | 8.29 | 8.06 | 8.21 | 8.21 | 813,700 |
Apr 15, 2024 | 8.34 | 8.37 | 8.18 | 8.27 | 8.27 | 963,000 |
Apr 12, 2024 | 8.55 | 8.64 | 8.19 | 8.27 | 8.27 | 1,145,900 |
Apr 11, 2024 | 8.35 | 8.42 | 8.20 | 8.38 | 8.38 | 778,800 |
Apr 10, 2024 | 8.07 | 8.36 | 8.00 | 8.29 | 8.29 | 610,400 |
Apr 09, 2024 | 8.31 | 8.47 | 8.22 | 8.25 | 8.25 | 980,600 |
Apr 08, 2024 | 8.36 | 8.50 | 8.18 | 8.20 | 8.20 | 628,300 |
Apr 05, 2024 | 8.34 | 8.51 | 8.30 | 8.34 | 8.34 | 771,900 |
Apr 04, 2024 | 8.21 | 8.52 | 8.15 | 8.35 | 8.35 | 838,900 |
Apr 03, 2024 | 8.10 | 8.23 | 8.04 | 8.18 | 8.18 | 921,100 |
Apr 02, 2024 | 8.13 | 8.14 | 8.01 | 8.10 | 8.10 | 575,400 |
Apr 01, 2024 | 8.11 | 8.17 | 7.99 | 8.07 | 8.07 | 440,800 |
Mar 28, 2024 | 7.98 | 8.02 | 7.88 | 8.00 | 8.00 | 440,700 |
Mar 27, 2024 | 7.92 | 8.00 | 7.78 | 7.89 | 7.89 | 680,900 |
Mar 26, 2024 | 7.86 | 7.92 | 7.74 | 7.83 | 7.83 | 485,500 |
Mar 25, 2024 | 7.77 | 7.84 | 7.68 | 7.73 | 7.73 | 358,200 |
Mar 22, 2024 | 7.74 | 7.81 | 7.68 | 7.70 | 7.70 | 334,300 |
Mar 21, 2024 | 7.95 | 8.02 | 7.80 | 7.81 | 7.81 | 402,100 |
Mar 20, 2024 | 7.47 | 7.87 | 7.46 | 7.83 | 7.83 | 734,600 |
Mar 19, 2024 | 7.66 | 7.68 | 7.42 | 7.49 | 7.49 | 488,600 |
Mar 18, 2024 | 7.70 | 7.75 | 7.62 | 7.66 | 7.66 | 332,500 |
Mar 15, 2024 | 7.66 | 7.79 | 7.61 | 7.66 | 7.66 | 1,090,400 |
Mar 14, 2024 | 7.76 | 7.82 | 7.66 | 7.68 | 7.68 | 420,100 |
Mar 13, 2024 | 7.65 | 7.89 | 7.65 | 7.83 | 7.83 | 616,300 |
Mar 12, 2024 | 7.51 | 7.65 | 7.42 | 7.62 | 7.62 | 375,800 |
Mar 12, 2024 | 0.07 Dividend | |||||
Mar 11, 2024 | 7.55 | 7.72 | 7.53 | 7.66 | 7.59 | 505,000 |
Mar 08, 2024 | 7.63 | 7.69 | 7.54 | 7.56 | 7.49 | 554,400 |
Mar 07, 2024 | 7.58 | 7.67 | 7.44 | 7.64 | 7.57 | 542,100 |
Mar 06, 2024 | 7.38 | 7.46 | 7.30 | 7.43 | 7.36 | 776,300 |
Mar 05, 2024 | 7.31 | 7.36 | 7.19 | 7.30 | 7.23 | 737,100 |
Mar 04, 2024 | 7.11 | 7.23 | 7.01 | 7.21 | 7.14 | 753,900 |
Mar 01, 2024 | 6.81 | 7.14 | 6.80 | 7.00 | 6.94 | 1,134,400 |
Feb 29, 2024 | 6.86 | 7.00 | 6.79 | 6.81 | 6.75 | 768,600 |
Feb 28, 2024 | 6.83 | 6.91 | 6.66 | 6.77 | 6.71 | 335,800 |
Feb 27, 2024 | 7.03 | 7.05 | 6.87 | 6.91 | 6.85 | 439,900 |
Feb 26, 2024 | 6.93 | 7.00 | 6.74 | 6.96 | 6.90 | 528,300 |
Feb 23, 2024 | 7.00 | 7.02 | 6.53 | 6.88 | 6.82 | 2,148,100 |
Feb 22, 2024 | 7.05 | 7.05 | 6.87 | 6.96 | 6.90 | 265,700 |
Feb 21, 2024 | 6.92 | 7.11 | 6.80 | 7.05 | 6.99 | 462,300 |
Feb 20, 2024 | 6.90 | 7.05 | 6.78 | 6.89 | 6.83 | 351,900 |
Feb 16, 2024 | 6.90 | 6.95 | 6.76 | 6.87 | 6.81 | 286,900 |
Feb 15, 2024 | 6.65 | 6.89 | 6.64 | 6.82 | 6.76 | 329,200 |
Feb 14, 2024 | 6.39 | 6.60 | 6.26 | 6.58 | 6.52 | 906,300 |
Feb 13, 2024 | 6.69 | 6.69 | 6.07 | 6.14 | 6.08 | 1,026,600 |
Feb 12, 2024 | 6.74 | 6.90 | 6.71 | 6.83 | 6.77 | 240,000 |
Feb 09, 2024 | 6.88 | 6.94 | 6.79 | 6.80 | 6.74 | 662,600 |
Feb 08, 2024 | 7.03 | 7.10 | 6.86 | 6.87 | 6.81 | 212,100 |
Feb 07, 2024 | 7.21 | 7.28 | 7.05 | 7.08 | 7.02 | 299,200 |
Feb 06, 2024 | 7.13 | 7.33 | 7.10 | 7.24 | 7.17 | 238,800 |
Feb 05, 2024 | 7.13 | 7.19 | 7.04 | 7.12 | 7.05 | 246,900 |
Feb 02, 2024 | 7.12 | 7.26 | 7.08 | 7.21 | 7.14 | 189,300 |
Feb 01, 2024 | 7.21 | 7.30 | 7.07 | 7.28 | 7.21 | 236,900 |
Jan 31, 2024 | 7.24 | 7.32 | 7.06 | 7.09 | 7.03 | 285,700 |
Jan 30, 2024 | 7.37 | 7.38 | 7.21 | 7.21 | 7.14 | 138,300 |
Jan 29, 2024 | 7.30 | 7.34 | 7.22 | 7.28 | 7.21 | 163,100 |
Jan 26, 2024 | 7.38 | 7.42 | 7.23 | 7.25 | 7.18 | 176,800 |
Jan 25, 2024 | 7.45 | 7.50 | 7.30 | 7.41 | 7.34 | 224,200 |
Jan 24, 2024 | 7.59 | 7.60 | 7.13 | 7.35 | 7.28 | 413,700 |
Jan 23, 2024 | 7.29 | 7.53 | 7.22 | 7.52 | 7.45 | 398,300 |
Jan 22, 2024 | 7.20 | 7.33 | 7.14 | 7.29 | 7.22 | 138,300 |
Jan 19, 2024 | 7.26 | 7.26 | 7.11 | 7.21 | 7.14 | 244,500 |
Jan 18, 2024 | 7.23 | 7.28 | 7.16 | 7.27 | 7.20 | 203,500 |
Jan 17, 2024 | 7.34 | 7.35 | 7.16 | 7.19 | 7.12 | 271,200 |
Jan 16, 2024 | 7.48 | 7.56 | 7.36 | 7.37 | 7.30 | 281,000 |
Jan 15, 2024 | 7.55 | 7.70 | 7.53 | 7.59 | 7.52 | 154,700 |
Jan 12, 2024 | 7.25 | 7.62 | 7.25 | 7.60 | 7.53 | 556,000 |
Jan 11, 2024 | 7.31 | 7.38 | 7.06 | 7.08 | 7.02 | 306,700 |
Jan 10, 2024 | 7.38 | 7.42 | 7.27 | 7.31 | 7.24 | 359,700 |
Jan 09, 2024 | 7.40 | 7.45 | 7.32 | 7.35 | 7.28 | 226,900 |
Jan 08, 2024 | 7.61 | 7.62 | 7.37 | 7.39 | 7.32 | 372,800 |
Jan 05, 2024 | 7.62 | 7.74 | 7.56 | 7.64 | 7.57 | 284,500 |
Jan 04, 2024 | 7.49 | 7.66 | 7.41 | 7.64 | 7.57 | 255,400 |
Jan 03, 2024 | 7.55 | 7.64 | 7.47 | 7.49 | 7.42 | 320,500 |
Jan 02, 2024 | 7.91 | 8.01 | 7.69 | 7.74 | 7.67 | 247,600 |
Dec 29, 2023 | 8.00 | 8.00 | 7.81 | 7.91 | 7.84 | 310,700 |
Dec 28, 2023 | 8.18 | 8.20 | 8.04 | 8.05 | 7.98 | 230,400 |
Dec 27, 2023 | 8.18 | 8.23 | 8.09 | 8.21 | 8.13 | 174,800 |
Dec 22, 2023 | 8.15 | 8.23 | 8.06 | 8.08 | 8.01 | 307,100 |
Dec 21, 2023 | 8.03 | 8.09 | 7.98 | 8.01 | 7.94 | 151,800 |
Dec 20, 2023 | 8.13 | 8.22 | 7.89 | 7.91 | 7.84 | 234,400 |
Dec 19, 2023 | 8.02 | 8.19 | 7.91 | 8.13 | 8.06 | 425,900 |
Dec 18, 2023 | 8.12 | 8.22 | 7.84 | 7.94 | 7.87 | 372,700 |
Dec 15, 2023 | 7.81 | 8.07 | 7.59 | 8.05 | 7.98 | 1,843,200 |
Dec 14, 2023 | 7.96 | 8.13 | 7.75 | 7.82 | 7.75 | 720,600 |
Dec 13, 2023 | 7.29 | 7.91 | 7.23 | 7.90 | 7.83 | 488,700 |
Dec 12, 2023 | 7.45 | 7.50 | 7.29 | 7.34 | 7.27 | 362,700 |
Dec 11, 2023 | 7.43 | 7.44 | 7.30 | 7.40 | 7.33 | 326,500 |
Dec 08, 2023 | 7.61 | 7.70 | 7.48 | 7.58 | 7.51 | 415,600 |
Dec 07, 2023 | 7.92 | 7.92 | 7.72 | 7.75 | 7.68 | 284,900 |
Dec 06, 2023 | 8.08 | 8.10 | 7.87 | 7.88 | 7.81 | 286,300 |
Dec 05, 2023 | 8.08 | 8.14 | 7.92 | 7.97 | 7.90 | 276,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |