Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 8.19 | 8.71 | 8.11 | 8.71 | 8.71 | 100,759 |
Apr 22, 2024 | 8.03 | 8.20 | 7.97 | 8.17 | 8.17 | 45,300 |
Apr 19, 2024 | 8.16 | 8.23 | 8.06 | 8.09 | 8.09 | 19,100 |
Apr 18, 2024 | 8.22 | 8.34 | 8.13 | 8.23 | 8.23 | 60,700 |
Apr 17, 2024 | 8.49 | 8.51 | 8.22 | 8.30 | 8.30 | 22,900 |
Apr 16, 2024 | 8.34 | 8.46 | 8.22 | 8.44 | 8.44 | 17,300 |
Apr 15, 2024 | 8.51 | 8.52 | 8.35 | 8.47 | 8.47 | 36,100 |
Apr 12, 2024 | 8.82 | 8.95 | 8.44 | 8.55 | 8.55 | 70,400 |
Apr 11, 2024 | 8.60 | 8.84 | 8.59 | 8.75 | 8.75 | 21,100 |
Apr 10, 2024 | 8.62 | 8.80 | 8.62 | 8.74 | 8.74 | 36,200 |
Apr 09, 2024 | 8.68 | 8.68 | 8.52 | 8.67 | 8.67 | 28,600 |
Apr 08, 2024 | 8.80 | 8.80 | 8.47 | 8.53 | 8.53 | 33,400 |
Apr 05, 2024 | 8.52 | 8.85 | 8.52 | 8.73 | 8.73 | 26,100 |
Apr 04, 2024 | 8.65 | 8.73 | 8.56 | 8.64 | 8.64 | 29,600 |
Apr 03, 2024 | 8.65 | 8.68 | 8.54 | 8.68 | 8.68 | 33,400 |
Apr 02, 2024 | 8.42 | 8.52 | 8.42 | 8.49 | 8.49 | 54,400 |
Apr 01, 2024 | 8.26 | 8.48 | 8.20 | 8.45 | 8.45 | 69,400 |
Apr 01, 2024 | 0.046 Dividend | |||||
Mar 28, 2024 | 8.18 | 8.33 | 8.18 | 8.27 | 8.22 | 23,500 |
Mar 27, 2024 | 8.07 | 8.21 | 8.06 | 8.18 | 8.13 | 23,200 |
Mar 26, 2024 | 8.20 | 8.23 | 8.01 | 8.01 | 7.97 | 35,100 |
Mar 25, 2024 | 8.09 | 8.24 | 8.09 | 8.18 | 8.13 | 22,500 |
Mar 22, 2024 | 8.38 | 8.38 | 8.02 | 8.09 | 8.05 | 30,500 |
Mar 21, 2024 | 8.31 | 8.37 | 8.28 | 8.37 | 8.32 | 29,200 |
Mar 20, 2024 | 8.17 | 8.24 | 8.06 | 8.24 | 8.19 | 23,500 |
Mar 19, 2024 | 8.08 | 8.21 | 8.08 | 8.17 | 8.12 | 17,500 |
Mar 18, 2024 | 8.14 | 8.16 | 7.96 | 8.09 | 8.05 | 46,900 |
Mar 15, 2024 | 8.02 | 8.11 | 7.95 | 7.98 | 7.94 | 377,100 |
Mar 14, 2024 | 8.13 | 8.21 | 7.97 | 8.02 | 7.98 | 59,100 |
Mar 13, 2024 | 8.34 | 8.47 | 8.18 | 8.18 | 8.13 | 39,900 |
Mar 12, 2024 | 8.47 | 8.47 | 8.17 | 8.31 | 8.26 | 35,100 |
Mar 11, 2024 | 8.09 | 8.42 | 7.99 | 8.40 | 8.35 | 46,600 |
Mar 08, 2024 | 8.04 | 8.08 | 7.88 | 8.07 | 8.03 | 52,500 |
Mar 07, 2024 | 7.85 | 8.02 | 7.85 | 7.99 | 7.95 | 30,400 |
Mar 06, 2024 | 7.82 | 7.91 | 7.80 | 7.86 | 7.82 | 30,700 |
Mar 05, 2024 | 7.79 | 7.80 | 7.62 | 7.80 | 7.76 | 41,100 |
Mar 04, 2024 | 7.82 | 7.94 | 7.70 | 7.77 | 7.73 | 47,800 |
Mar 01, 2024 | 7.88 | 8.08 | 7.84 | 7.88 | 7.84 | 69,200 |
Feb 29, 2024 | 7.85 | 7.98 | 7.76 | 7.88 | 7.84 | 38,900 |
Feb 28, 2024 | 8.11 | 8.11 | 7.89 | 7.92 | 7.88 | 19,500 |
Feb 27, 2024 | 8.00 | 8.09 | 7.89 | 7.99 | 7.95 | 33,400 |
Feb 26, 2024 | 8.06 | 8.10 | 7.87 | 7.96 | 7.92 | 34,300 |
Feb 23, 2024 | 8.42 | 8.42 | 7.97 | 8.12 | 8.07 | 41,000 |
Feb 22, 2024 | 8.12 | 8.29 | 8.09 | 8.25 | 8.20 | 22,400 |
Feb 21, 2024 | 7.96 | 8.18 | 7.95 | 8.07 | 8.03 | 49,700 |
Feb 20, 2024 | 8.24 | 8.32 | 7.96 | 7.99 | 7.95 | 48,900 |
Feb 16, 2024 | 8.31 | 8.43 | 8.02 | 8.38 | 8.33 | 25,600 |
Feb 15, 2024 | 7.90 | 8.48 | 7.90 | 8.45 | 8.40 | 94,800 |
Feb 14, 2024 | 7.87 | 8.00 | 7.76 | 7.77 | 7.73 | 35,100 |
Feb 13, 2024 | 7.79 | 7.95 | 7.60 | 7.95 | 7.91 | 73,200 |
Feb 12, 2024 | 7.72 | 7.95 | 7.67 | 7.92 | 7.88 | 59,900 |
Feb 09, 2024 | 7.64 | 7.77 | 7.57 | 7.72 | 7.68 | 27,400 |
Feb 08, 2024 | 7.76 | 7.76 | 7.51 | 7.71 | 7.67 | 46,400 |
Feb 07, 2024 | 7.65 | 7.66 | 7.51 | 7.54 | 7.50 | 34,400 |
Feb 06, 2024 | 7.65 | 7.81 | 7.59 | 7.67 | 7.63 | 41,200 |
Feb 05, 2024 | 7.75 | 7.76 | 7.53 | 7.59 | 7.55 | 48,700 |
Feb 02, 2024 | 8.01 | 8.01 | 7.81 | 7.81 | 7.77 | 84,000 |
Feb 01, 2024 | 8.04 | 8.17 | 8.04 | 8.08 | 8.04 | 40,600 |
Jan 31, 2024 | 8.20 | 8.20 | 8.02 | 8.05 | 8.01 | 22,500 |
Jan 30, 2024 | 8.22 | 8.31 | 8.20 | 8.26 | 8.21 | 26,700 |
Jan 29, 2024 | 8.58 | 8.58 | 8.28 | 8.28 | 8.23 | 24,700 |
Jan 26, 2024 | 8.26 | 8.57 | 8.26 | 8.57 | 8.52 | 21,000 |
Jan 25, 2024 | 8.25 | 8.53 | 8.25 | 8.48 | 8.43 | 24,700 |
Jan 24, 2024 | 8.58 | 8.64 | 8.40 | 8.42 | 8.37 | 17,100 |
Jan 23, 2024 | 8.47 | 8.72 | 8.44 | 8.51 | 8.46 | 39,500 |
Jan 22, 2024 | 7.92 | 8.41 | 7.92 | 8.41 | 8.36 | 58,100 |
Jan 19, 2024 | 7.96 | 8.15 | 7.91 | 8.07 | 8.03 | 83,500 |
Jan 18, 2024 | 7.99 | 8.05 | 7.88 | 8.02 | 7.98 | 49,100 |
Jan 17, 2024 | 7.95 | 8.07 | 7.83 | 7.93 | 7.89 | 76,000 |
Jan 16, 2024 | 8.05 | 8.05 | 7.85 | 7.93 | 7.89 | 58,100 |
Jan 15, 2024 | 7.60 | 8.12 | 7.59 | 8.12 | 8.07 | 12,300 |
Jan 12, 2024 | 7.63 | 7.88 | 7.63 | 7.87 | 7.83 | 46,500 |
Jan 11, 2024 | 7.60 | 7.72 | 7.60 | 7.67 | 7.63 | 54,900 |
Jan 10, 2024 | 7.80 | 7.84 | 7.76 | 7.76 | 7.72 | 58,500 |
Jan 09, 2024 | 7.81 | 7.94 | 7.74 | 7.81 | 7.77 | 62,200 |
Jan 08, 2024 | 7.95 | 7.96 | 7.74 | 7.91 | 7.87 | 35,600 |
Jan 05, 2024 | 8.07 | 8.16 | 8.00 | 8.12 | 8.07 | 49,400 |
Jan 04, 2024 | 8.24 | 8.44 | 8.06 | 8.09 | 8.05 | 37,000 |
Jan 03, 2024 | 8.03 | 8.25 | 8.03 | 8.22 | 8.17 | 81,000 |
Jan 02, 2024 | 8.00 | 8.19 | 7.98 | 8.08 | 8.04 | 28,500 |
Dec 29, 2023 | 7.74 | 8.05 | 7.74 | 7.97 | 7.93 | 48,100 |
Dec 28, 2023 | 8.07 | 8.07 | 7.88 | 7.92 | 7.88 | 32,700 |
Dec 27, 2023 | 8.24 | 8.31 | 8.11 | 8.14 | 8.09 | 31,400 |
Dec 22, 2023 | 8.25 | 8.34 | 8.19 | 8.22 | 8.17 | 52,300 |
Dec 21, 2023 | 8.10 | 8.22 | 8.08 | 8.15 | 8.10 | 53,000 |
Dec 20, 2023 | 8.28 | 8.37 | 8.02 | 8.04 | 8.00 | 60,400 |
Dec 19, 2023 | 7.83 | 8.27 | 7.83 | 8.27 | 8.22 | 50,900 |
Dec 18, 2023 | 8.00 | 8.16 | 7.96 | 7.96 | 7.92 | 45,100 |
Dec 15, 2023 | 8.20 | 8.22 | 7.85 | 7.97 | 7.93 | 128,300 |
Dec 14, 2023 | 7.94 | 8.36 | 7.94 | 8.19 | 8.14 | 39,300 |
Dec 13, 2023 | 7.60 | 8.00 | 7.52 | 7.93 | 7.89 | 351,000 |
Dec 12, 2023 | 7.96 | 7.96 | 7.62 | 7.66 | 7.62 | 1,096,700 |
Dec 11, 2023 | 7.84 | 8.37 | 7.67 | 8.03 | 7.99 | 1,090,800 |
Dec 08, 2023 | 7.52 | 7.64 | 7.32 | 7.60 | 7.56 | 138,000 |
Dec 07, 2023 | 7.62 | 7.74 | 7.49 | 7.53 | 7.49 | 64,900 |
Dec 06, 2023 | 7.51 | 7.74 | 7.49 | 7.70 | 7.66 | 100,600 |
Dec 05, 2023 | 7.91 | 7.91 | 7.63 | 7.65 | 7.61 | 194,100 |
Dec 04, 2023 | 8.29 | 8.29 | 8.05 | 8.10 | 8.05 | 92,700 |
Dec 01, 2023 | 8.63 | 8.64 | 8.30 | 8.35 | 8.30 | 76,500 |
Nov 30, 2023 | 8.55 | 8.61 | 8.30 | 8.50 | 8.45 | 84,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |