Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 7.86 | 8.12 | 7.77 | 8.11 | 8.11 | 144,500 |
Apr 25, 2024 | 7.79 | 7.86 | 7.70 | 7.84 | 7.84 | 113,300 |
Apr 24, 2024 | 7.86 | 7.97 | 7.75 | 7.83 | 7.83 | 165,000 |
Apr 23, 2024 | 7.78 | 7.94 | 7.76 | 7.93 | 7.93 | 82,900 |
Apr 22, 2024 | 7.87 | 7.87 | 7.69 | 7.77 | 7.77 | 130,500 |
Apr 19, 2024 | 7.76 | 8.03 | 7.75 | 7.91 | 7.91 | 218,700 |
Apr 18, 2024 | 8.07 | 8.09 | 7.78 | 7.81 | 7.81 | 161,100 |
Apr 17, 2024 | 8.22 | 8.29 | 8.01 | 8.01 | 8.01 | 220,200 |
Apr 16, 2024 | 8.30 | 8.35 | 8.16 | 8.16 | 8.16 | 210,800 |
Apr 15, 2024 | 8.41 | 8.60 | 8.24 | 8.30 | 8.30 | 255,100 |
Apr 12, 2024 | 8.45 | 8.60 | 8.30 | 8.46 | 8.46 | 370,700 |
Apr 11, 2024 | 8.31 | 8.57 | 8.26 | 8.43 | 8.43 | 270,700 |
Apr 10, 2024 | 8.20 | 8.38 | 8.17 | 8.35 | 8.35 | 732,900 |
Apr 09, 2024 | 8.47 | 8.47 | 8.22 | 8.23 | 8.23 | 317,000 |
Apr 08, 2024 | 8.45 | 8.48 | 8.35 | 8.41 | 8.41 | 175,800 |
Apr 05, 2024 | 8.27 | 8.47 | 8.20 | 8.42 | 8.42 | 236,000 |
Apr 04, 2024 | 8.35 | 8.36 | 8.14 | 8.28 | 8.28 | 215,700 |
Apr 03, 2024 | 8.00 | 8.47 | 7.92 | 8.31 | 8.31 | 1,231,700 |
Apr 02, 2024 | 7.87 | 7.99 | 7.82 | 7.96 | 7.96 | 209,200 |
Apr 01, 2024 | 7.84 | 7.93 | 7.82 | 7.88 | 7.88 | 129,300 |
Mar 28, 2024 | 7.93 | 8.04 | 7.87 | 7.88 | 7.88 | 217,600 |
Mar 27, 2024 | 7.96 | 8.02 | 7.87 | 7.91 | 7.91 | 300,400 |
Mar 26, 2024 | 8.04 | 8.04 | 7.92 | 7.95 | 7.95 | 230,600 |
Mar 25, 2024 | 8.03 | 8.14 | 7.99 | 8.00 | 8.00 | 318,500 |
Mar 22, 2024 | 8.10 | 8.10 | 7.99 | 8.03 | 8.03 | 225,100 |
Mar 21, 2024 | 8.11 | 8.12 | 8.02 | 8.05 | 8.05 | 226,300 |
Mar 20, 2024 | 8.05 | 8.06 | 7.98 | 8.05 | 8.05 | 302,900 |
Mar 19, 2024 | 7.97 | 8.07 | 7.92 | 8.00 | 8.00 | 804,000 |
Mar 18, 2024 | 8.14 | 8.19 | 8.04 | 8.05 | 8.05 | 206,200 |
Mar 15, 2024 | 8.37 | 8.43 | 8.09 | 8.13 | 8.13 | 472,600 |
Mar 14, 2024 | 8.27 | 8.34 | 8.18 | 8.34 | 8.34 | 276,000 |
Mar 13, 2024 | 8.32 | 8.38 | 8.19 | 8.24 | 8.24 | 253,300 |
Mar 12, 2024 | 8.35 | 8.38 | 8.26 | 8.26 | 8.26 | 145,200 |
Mar 12, 2024 | 0.025 Dividend | |||||
Mar 11, 2024 | 8.40 | 8.40 | 8.31 | 8.33 | 8.30 | 194,100 |
Mar 08, 2024 | 8.40 | 8.50 | 8.30 | 8.43 | 8.40 | 334,600 |
Mar 07, 2024 | 8.42 | 8.60 | 8.42 | 8.43 | 8.40 | 227,900 |
Mar 06, 2024 | 8.41 | 8.60 | 8.32 | 8.46 | 8.43 | 295,600 |
Mar 05, 2024 | 8.52 | 8.56 | 8.36 | 8.43 | 8.40 | 366,900 |
Mar 04, 2024 | 8.44 | 8.57 | 8.30 | 8.51 | 8.48 | 377,600 |
Mar 01, 2024 | 8.14 | 8.47 | 8.06 | 8.45 | 8.42 | 629,100 |
Feb 29, 2024 | 8.07 | 8.75 | 7.80 | 7.90 | 7.88 | 1,027,300 |
Feb 28, 2024 | 7.35 | 7.42 | 7.29 | 7.35 | 7.33 | 291,800 |
Feb 27, 2024 | 7.10 | 7.37 | 7.10 | 7.35 | 7.33 | 297,900 |
Feb 26, 2024 | 7.04 | 7.18 | 7.02 | 7.13 | 7.11 | 206,800 |
Feb 23, 2024 | 7.05 | 7.11 | 6.97 | 7.05 | 7.03 | 374,600 |
Feb 22, 2024 | 7.06 | 7.10 | 6.94 | 7.07 | 7.05 | 254,600 |
Feb 21, 2024 | 6.87 | 7.02 | 6.83 | 7.01 | 6.99 | 276,000 |
Feb 20, 2024 | 7.05 | 7.08 | 6.80 | 6.95 | 6.93 | 295,000 |
Feb 16, 2024 | 6.78 | 7.07 | 6.78 | 7.04 | 7.02 | 406,500 |
Feb 15, 2024 | 6.49 | 6.79 | 6.49 | 6.78 | 6.76 | 225,000 |
Feb 14, 2024 | 6.72 | 6.77 | 6.56 | 6.59 | 6.57 | 273,100 |
Feb 13, 2024 | 6.74 | 6.80 | 6.51 | 6.62 | 6.60 | 367,700 |
Feb 12, 2024 | 6.93 | 7.00 | 6.79 | 6.85 | 6.83 | 192,600 |
Feb 09, 2024 | 6.98 | 7.06 | 6.92 | 6.96 | 6.94 | 233,100 |
Feb 08, 2024 | 6.82 | 7.09 | 6.76 | 7.02 | 7.00 | 246,300 |
Feb 07, 2024 | 6.77 | 6.82 | 6.63 | 6.80 | 6.78 | 122,800 |
Feb 06, 2024 | 6.67 | 6.85 | 6.65 | 6.71 | 6.69 | 422,300 |
Feb 05, 2024 | 6.82 | 6.82 | 6.67 | 6.68 | 6.66 | 188,900 |
Feb 02, 2024 | 6.99 | 6.99 | 6.78 | 6.82 | 6.80 | 292,300 |
Feb 01, 2024 | 6.94 | 7.09 | 6.90 | 6.94 | 6.92 | 238,900 |
Jan 31, 2024 | 7.10 | 7.13 | 6.90 | 6.93 | 6.91 | 274,600 |
Jan 30, 2024 | 7.19 | 7.19 | 7.05 | 7.07 | 7.05 | 329,400 |
Jan 29, 2024 | 7.30 | 7.36 | 7.16 | 7.22 | 7.20 | 195,600 |
Jan 26, 2024 | 7.12 | 7.34 | 7.09 | 7.29 | 7.27 | 310,400 |
Jan 25, 2024 | 7.15 | 7.45 | 7.04 | 7.14 | 7.12 | 444,700 |
Jan 24, 2024 | 6.91 | 7.11 | 6.90 | 7.01 | 6.99 | 357,700 |
Jan 23, 2024 | 6.93 | 7.05 | 6.81 | 6.82 | 6.80 | 444,100 |
Jan 22, 2024 | 6.78 | 7.06 | 6.70 | 6.96 | 6.94 | 520,000 |
Jan 19, 2024 | 6.87 | 6.90 | 6.70 | 6.76 | 6.74 | 672,000 |
Jan 18, 2024 | 6.45 | 6.95 | 6.34 | 6.87 | 6.85 | 1,032,900 |
Jan 17, 2024 | 6.37 | 6.43 | 6.30 | 6.41 | 6.39 | 330,400 |
Jan 16, 2024 | 5.91 | 6.44 | 5.91 | 6.41 | 6.39 | 718,100 |
Jan 15, 2024 | 5.85 | 5.99 | 5.82 | 5.96 | 5.94 | 149,300 |
Jan 12, 2024 | 6.01 | 6.09 | 5.81 | 5.87 | 5.85 | 244,900 |
Jan 11, 2024 | 6.09 | 6.09 | 5.89 | 5.93 | 5.91 | 184,600 |
Jan 10, 2024 | 5.89 | 6.10 | 5.89 | 6.08 | 6.06 | 202,700 |
Jan 09, 2024 | 5.90 | 5.93 | 5.80 | 5.91 | 5.89 | 233,600 |
Jan 08, 2024 | 6.01 | 6.01 | 5.82 | 5.92 | 5.90 | 231,900 |
Jan 05, 2024 | 5.80 | 6.05 | 5.80 | 6.04 | 6.02 | 238,600 |
Jan 04, 2024 | 6.03 | 6.03 | 5.78 | 5.79 | 5.77 | 192,300 |
Jan 03, 2024 | 5.90 | 5.99 | 5.82 | 5.97 | 5.95 | 245,100 |
Jan 02, 2024 | 6.11 | 6.19 | 5.87 | 5.89 | 5.87 | 220,100 |
Dec 29, 2023 | 6.13 | 6.17 | 6.09 | 6.13 | 6.11 | 80,200 |
Dec 28, 2023 | 6.18 | 6.25 | 6.13 | 6.16 | 6.14 | 174,200 |
Dec 27, 2023 | 6.31 | 6.37 | 6.20 | 6.20 | 6.18 | 160,300 |
Dec 22, 2023 | 6.23 | 6.28 | 6.16 | 6.21 | 6.19 | 127,800 |
Dec 21, 2023 | 6.20 | 6.35 | 6.20 | 6.22 | 6.20 | 151,400 |
Dec 20, 2023 | 6.36 | 6.46 | 6.18 | 6.18 | 6.16 | 181,300 |
Dec 19, 2023 | 6.31 | 6.40 | 6.28 | 6.36 | 6.34 | 193,800 |
Dec 18, 2023 | 6.15 | 6.34 | 6.14 | 6.33 | 6.31 | 437,600 |
Dec 15, 2023 | 6.11 | 6.16 | 6.01 | 6.13 | 6.11 | 352,200 |
Dec 14, 2023 | 6.10 | 6.19 | 6.02 | 6.17 | 6.15 | 283,400 |
Dec 13, 2023 | 5.76 | 6.07 | 5.75 | 6.05 | 6.03 | 245,000 |
Dec 12, 2023 | 5.78 | 5.86 | 5.76 | 5.84 | 5.82 | 309,600 |
Dec 11, 2023 | 5.71 | 5.88 | 5.68 | 5.87 | 5.85 | 194,600 |
Dec 08, 2023 | 5.50 | 5.77 | 5.45 | 5.76 | 5.74 | 222,700 |
Dec 07, 2023 | 5.55 | 5.61 | 5.53 | 5.55 | 5.53 | 132,500 |
Dec 06, 2023 | 5.58 | 5.66 | 5.55 | 5.59 | 5.57 | 202,100 |
Dec 05, 2023 | 5.70 | 5.73 | 5.57 | 5.59 | 5.57 | 430,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |