Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 7.22 | 7.27 | 7.12 | 7.17 | 7.17 | 2,461,900 |
Apr 19, 2024 | 7.19 | 7.34 | 7.12 | 7.21 | 7.21 | 3,575,200 |
Apr 18, 2024 | 7.16 | 7.33 | 7.11 | 7.19 | 7.19 | 3,781,800 |
Apr 17, 2024 | 7.21 | 7.30 | 7.13 | 7.16 | 7.16 | 3,078,000 |
Apr 16, 2024 | 7.39 | 7.42 | 7.18 | 7.18 | 7.18 | 5,728,500 |
Apr 15, 2024 | 7.51 | 7.85 | 7.43 | 7.48 | 7.48 | 7,304,100 |
Apr 12, 2024 | 7.55 | 7.57 | 7.25 | 7.28 | 7.28 | 6,412,700 |
Apr 11, 2024 | 7.54 | 7.66 | 7.48 | 7.60 | 7.60 | 2,275,200 |
Apr 10, 2024 | 7.76 | 7.79 | 7.48 | 7.57 | 7.57 | 6,002,600 |
Apr 09, 2024 | 7.86 | 7.91 | 7.68 | 7.78 | 7.78 | 2,367,200 |
Apr 08, 2024 | 7.45 | 8.02 | 7.45 | 7.78 | 7.78 | 5,687,900 |
Apr 05, 2024 | 7.48 | 7.54 | 7.35 | 7.35 | 7.35 | 2,951,600 |
Apr 04, 2024 | 7.53 | 7.66 | 7.45 | 7.51 | 7.51 | 3,457,200 |
Apr 03, 2024 | 7.57 | 7.57 | 7.36 | 7.48 | 7.48 | 4,137,300 |
Apr 02, 2024 | 7.52 | 7.58 | 7.43 | 7.55 | 7.55 | 3,230,400 |
Apr 01, 2024 | 7.67 | 7.71 | 7.50 | 7.53 | 7.53 | 4,958,900 |
Mar 28, 2024 | 7.78 | 7.78 | 7.66 | 7.68 | 7.68 | 2,125,700 |
Mar 27, 2024 | 7.72 | 7.84 | 7.55 | 7.79 | 7.79 | 4,139,600 |
Mar 26, 2024 | 7.71 | 7.74 | 7.59 | 7.61 | 7.61 | 4,161,600 |
Mar 25, 2024 | 7.93 | 7.97 | 7.70 | 7.75 | 7.75 | 3,811,200 |
Mar 22, 2024 | 8.30 | 8.30 | 7.93 | 7.93 | 7.93 | 2,481,000 |
Mar 21, 2024 | 8.31 | 8.35 | 8.15 | 8.29 | 8.29 | 1,463,400 |
Mar 20, 2024 | 8.31 | 8.41 | 8.04 | 8.34 | 8.34 | 3,548,500 |
Mar 19, 2024 | 8.24 | 8.36 | 8.08 | 8.36 | 8.36 | 2,477,300 |
Mar 18, 2024 | 8.09 | 8.28 | 8.04 | 8.24 | 8.24 | 2,500,100 |
Mar 15, 2024 | 8.18 | 8.30 | 7.98 | 8.10 | 8.10 | 5,167,700 |
Mar 14, 2024 | 8.48 | 8.53 | 8.15 | 8.21 | 8.21 | 1,662,800 |
Mar 13, 2024 | 8.23 | 8.52 | 8.23 | 8.44 | 8.44 | 2,204,800 |
Mar 13, 2024 | 0.071388 Dividend | |||||
Mar 12, 2024 | 8.24 | 8.52 | 8.21 | 8.35 | 8.28 | 5,680,500 |
Mar 11, 2024 | 8.12 | 8.36 | 8.07 | 8.15 | 8.08 | 2,098,900 |
Mar 08, 2024 | 7.63 | 8.28 | 7.62 | 8.20 | 8.13 | 4,369,800 |
Mar 07, 2024 | 8.00 | 8.00 | 7.60 | 7.68 | 7.61 | 6,328,600 |
Mar 06, 2024 | 8.45 | 8.50 | 8.01 | 8.01 | 7.94 | 3,700,900 |
Mar 05, 2024 | 8.21 | 8.44 | 8.12 | 8.40 | 8.33 | 2,918,600 |
Mar 04, 2024 | 8.30 | 8.46 | 8.15 | 8.21 | 8.14 | 1,828,100 |
Mar 01, 2024 | 8.17 | 8.30 | 8.12 | 8.30 | 8.23 | 1,965,700 |
Feb 29, 2024 | 8.20 | 8.34 | 8.06 | 8.14 | 8.07 | 2,484,100 |
Feb 28, 2024 | 8.09 | 8.26 | 8.08 | 8.22 | 8.15 | 3,042,100 |
Feb 27, 2024 | 7.65 | 8.23 | 7.65 | 8.16 | 8.09 | 5,489,300 |
Feb 26, 2024 | 8.03 | 8.09 | 7.58 | 7.58 | 7.52 | 4,764,900 |
Feb 23, 2024 | 8.16 | 8.27 | 8.00 | 8.06 | 7.99 | 2,967,500 |
Feb 22, 2024 | 7.87 | 8.19 | 7.87 | 8.16 | 8.09 | 4,790,000 |
Feb 21, 2024 | 7.79 | 8.01 | 7.74 | 7.82 | 7.75 | 3,715,700 |
Feb 20, 2024 | 7.30 | 7.84 | 7.28 | 7.80 | 7.73 | 5,047,100 |
Feb 19, 2024 | 7.44 | 7.44 | 7.23 | 7.36 | 7.30 | 3,296,100 |
Feb 16, 2024 | 7.36 | 7.50 | 7.35 | 7.42 | 7.36 | 3,406,600 |
Feb 15, 2024 | 7.43 | 7.50 | 7.29 | 7.35 | 7.29 | 3,246,100 |
Feb 14, 2024 | 7.52 | 7.55 | 7.34 | 7.43 | 7.37 | 3,424,100 |
Feb 09, 2024 | 7.65 | 7.70 | 7.56 | 7.56 | 7.50 | 1,429,900 |
Feb 08, 2024 | 7.72 | 7.75 | 7.57 | 7.64 | 7.57 | 5,026,600 |
Feb 07, 2024 | 7.74 | 7.87 | 7.70 | 7.75 | 7.68 | 2,163,200 |
Feb 06, 2024 | 7.63 | 7.87 | 7.62 | 7.77 | 7.70 | 1,606,400 |
Feb 05, 2024 | 7.65 | 7.68 | 7.48 | 7.60 | 7.54 | 2,019,300 |
Feb 02, 2024 | 7.89 | 7.96 | 7.64 | 7.64 | 7.57 | 2,392,300 |
Feb 01, 2024 | 7.76 | 7.91 | 7.71 | 7.90 | 7.83 | 1,901,000 |
Jan 31, 2024 | 7.70 | 8.09 | 7.70 | 7.74 | 7.67 | 5,099,100 |
Jan 30, 2024 | 7.67 | 7.74 | 7.57 | 7.70 | 7.63 | 2,610,200 |
Jan 29, 2024 | 7.82 | 7.83 | 7.54 | 7.68 | 7.61 | 2,401,600 |
Jan 26, 2024 | 7.75 | 7.85 | 7.70 | 7.81 | 7.74 | 2,763,100 |
Jan 25, 2024 | 7.70 | 7.79 | 7.63 | 7.75 | 7.68 | 2,568,700 |
Jan 24, 2024 | 7.66 | 7.75 | 7.59 | 7.65 | 7.58 | 2,453,300 |
Jan 23, 2024 | 7.51 | 7.66 | 7.45 | 7.64 | 7.57 | 1,971,700 |
Jan 22, 2024 | 7.61 | 7.64 | 7.35 | 7.46 | 7.40 | 1,672,000 |
Jan 19, 2024 | 7.49 | 7.60 | 7.33 | 7.57 | 7.51 | 3,925,600 |
Jan 18, 2024 | 7.69 | 7.73 | 7.43 | 7.51 | 7.45 | 3,047,700 |
Jan 17, 2024 | 7.70 | 7.71 | 7.50 | 7.66 | 7.59 | 3,311,500 |
Jan 16, 2024 | 7.91 | 7.94 | 7.63 | 7.70 | 7.63 | 3,536,200 |
Jan 15, 2024 | 7.98 | 8.07 | 7.88 | 8.00 | 7.93 | 2,815,800 |
Jan 12, 2024 | 7.80 | 8.10 | 7.80 | 7.98 | 7.91 | 3,340,400 |
Jan 11, 2024 | 7.92 | 7.97 | 7.71 | 7.83 | 7.76 | 1,611,300 |
Jan 10, 2024 | 8.07 | 8.09 | 7.87 | 7.91 | 7.84 | 2,321,500 |
Jan 09, 2024 | 8.06 | 8.19 | 7.96 | 8.02 | 7.95 | 4,128,600 |
Jan 08, 2024 | 7.62 | 8.14 | 7.60 | 8.08 | 8.01 | 3,931,800 |
Jan 05, 2024 | 7.43 | 7.71 | 7.36 | 7.64 | 7.57 | 4,583,300 |
Jan 04, 2024 | 7.67 | 7.67 | 7.43 | 7.46 | 7.40 | 3,056,700 |
Jan 03, 2024 | 7.74 | 7.83 | 7.66 | 7.70 | 7.63 | 2,319,400 |
Jan 02, 2024 | 8.00 | 8.06 | 7.73 | 7.78 | 7.71 | 3,588,600 |
Dec 28, 2023 | 8.02 | 8.16 | 7.96 | 8.07 | 8.00 | 2,284,400 |
Dec 27, 2023 | 8.18 | 8.18 | 8.05 | 8.06 | 7.99 | 2,472,600 |
Dec 26, 2023 | 8.18 | 8.23 | 8.07 | 8.16 | 8.09 | 1,666,900 |
Dec 22, 2023 | 8.32 | 8.36 | 8.13 | 8.20 | 8.13 | 2,478,100 |
Dec 21, 2023 | 8.20 | 8.32 | 8.12 | 8.28 | 8.21 | 2,902,300 |
Dec 20, 2023 | 8.19 | 8.27 | 8.05 | 8.09 | 8.02 | 3,651,100 |
Dec 20, 2023 | 0.215309 Dividend | |||||
Dec 19, 2023 | 8.10 | 8.54 | 8.10 | 8.38 | 8.09 | 4,172,600 |
Dec 18, 2023 | 8.05 | 8.27 | 8.02 | 8.06 | 7.79 | 3,232,700 |
Dec 15, 2023 | 8.16 | 8.20 | 7.97 | 7.97 | 7.70 | 3,614,700 |
Dec 14, 2023 | 7.90 | 8.35 | 7.88 | 8.10 | 7.82 | 7,647,700 |
Dec 13, 2023 | 7.36 | 7.77 | 7.35 | 7.73 | 7.47 | 3,913,300 |
Dec 12, 2023 | 7.34 | 7.45 | 7.30 | 7.32 | 7.07 | 1,683,300 |
Dec 11, 2023 | 7.63 | 7.65 | 7.34 | 7.34 | 7.09 | 2,768,500 |
Dec 08, 2023 | 7.46 | 7.64 | 7.35 | 7.62 | 7.36 | 3,468,600 |
Dec 07, 2023 | 7.39 | 7.51 | 7.36 | 7.41 | 7.16 | 2,205,000 |
Dec 06, 2023 | 7.45 | 7.52 | 7.27 | 7.30 | 7.05 | 2,067,200 |
Dec 05, 2023 | 7.24 | 7.45 | 7.22 | 7.39 | 7.14 | 2,753,400 |
Dec 04, 2023 | 7.40 | 7.44 | 7.19 | 7.20 | 6.96 | 2,482,100 |
Dec 01, 2023 | 7.31 | 7.48 | 7.21 | 7.43 | 7.18 | 2,653,200 |
Nov 30, 2023 | 7.27 | 7.34 | 7.15 | 7.26 | 7.01 | 2,603,600 |
Nov 29, 2023 | 7.19 | 7.37 | 7.19 | 7.19 | 6.95 | 2,313,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |