Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 8.18 | 8.27 | 8.13 | 8.14 | 8.14 | 803,099 |
Apr 17, 2024 | 8.16 | 8.21 | 8.09 | 8.16 | 8.16 | 573,800 |
Apr 16, 2024 | 8.13 | 8.14 | 7.94 | 8.10 | 8.10 | 1,374,200 |
Apr 15, 2024 | 8.43 | 8.49 | 8.05 | 8.11 | 8.11 | 1,307,500 |
Apr 12, 2024 | 8.39 | 8.54 | 8.35 | 8.39 | 8.39 | 775,400 |
Apr 11, 2024 | 8.36 | 8.48 | 8.29 | 8.47 | 8.47 | 1,514,000 |
Apr 10, 2024 | 8.53 | 8.53 | 8.20 | 8.27 | 8.27 | 1,992,500 |
Apr 09, 2024 | 8.68 | 8.72 | 8.59 | 8.68 | 8.68 | 768,400 |
Apr 08, 2024 | 8.75 | 8.81 | 8.61 | 8.65 | 8.65 | 767,100 |
Apr 05, 2024 | 8.66 | 8.76 | 8.57 | 8.70 | 8.70 | 618,700 |
Apr 04, 2024 | 8.80 | 8.88 | 8.66 | 8.67 | 8.67 | 738,800 |
Apr 03, 2024 | 8.72 | 8.75 | 8.64 | 8.72 | 8.72 | 722,700 |
Apr 02, 2024 | 8.81 | 8.90 | 8.72 | 8.74 | 8.74 | 1,178,600 |
Apr 01, 2024 | 8.95 | 8.95 | 8.85 | 8.90 | 8.90 | 936,600 |
Mar 28, 2024 | 8.86 | 8.97 | 8.82 | 8.93 | 8.93 | 1,421,200 |
Mar 27, 2024 | 8.76 | 8.85 | 8.73 | 8.84 | 8.84 | 1,278,900 |
Mar 27, 2024 | 0.12 Dividend | |||||
Mar 26, 2024 | 9.08 | 9.08 | 8.75 | 8.77 | 8.65 | 1,827,900 |
Mar 25, 2024 | 9.00 | 9.08 | 8.98 | 9.00 | 8.88 | 2,497,100 |
Mar 22, 2024 | 8.96 | 9.04 | 8.93 | 8.95 | 8.83 | 1,055,000 |
Mar 21, 2024 | 8.90 | 9.02 | 8.87 | 8.93 | 8.81 | 1,261,000 |
Mar 20, 2024 | 8.78 | 9.02 | 8.68 | 8.90 | 8.78 | 2,277,900 |
Mar 19, 2024 | 8.60 | 8.78 | 8.60 | 8.77 | 8.65 | 800,800 |
Mar 18, 2024 | 8.63 | 8.70 | 8.57 | 8.64 | 8.52 | 712,300 |
Mar 15, 2024 | 8.57 | 8.71 | 8.52 | 8.62 | 8.50 | 1,250,300 |
Mar 14, 2024 | 8.79 | 8.83 | 8.55 | 8.56 | 8.44 | 855,400 |
Mar 13, 2024 | 8.74 | 8.87 | 8.69 | 8.83 | 8.71 | 889,000 |
Mar 12, 2024 | 8.65 | 8.74 | 8.60 | 8.73 | 8.61 | 662,800 |
Mar 11, 2024 | 8.59 | 8.71 | 8.57 | 8.67 | 8.55 | 580,600 |
Mar 08, 2024 | 8.60 | 8.78 | 8.56 | 8.62 | 8.50 | 984,700 |
Mar 07, 2024 | 8.56 | 8.61 | 8.51 | 8.56 | 8.44 | 565,500 |
Mar 06, 2024 | 8.50 | 8.57 | 8.46 | 8.50 | 8.38 | 836,800 |
Mar 05, 2024 | 8.46 | 8.53 | 8.40 | 8.42 | 8.30 | 842,100 |
Mar 04, 2024 | 8.67 | 8.70 | 8.51 | 8.52 | 8.40 | 1,132,700 |
Mar 01, 2024 | 8.58 | 8.67 | 8.54 | 8.66 | 8.54 | 880,700 |
Feb 29, 2024 | 8.50 | 8.63 | 8.46 | 8.60 | 8.48 | 1,128,300 |
Feb 28, 2024 | 8.37 | 8.46 | 8.29 | 8.40 | 8.29 | 1,026,700 |
Feb 28, 2024 | 0.12 Dividend | |||||
Feb 27, 2024 | 8.53 | 8.56 | 8.46 | 8.53 | 8.29 | 1,131,700 |
Feb 26, 2024 | 8.57 | 8.62 | 8.44 | 8.52 | 8.29 | 982,000 |
Feb 23, 2024 | 8.47 | 8.60 | 8.38 | 8.55 | 8.31 | 968,800 |
Feb 22, 2024 | 8.40 | 8.54 | 8.31 | 8.50 | 8.27 | 947,500 |
Feb 21, 2024 | 8.31 | 8.37 | 8.24 | 8.37 | 8.14 | 603,000 |
Feb 20, 2024 | 8.29 | 8.38 | 8.22 | 8.30 | 8.07 | 762,100 |
Feb 16, 2024 | 8.28 | 8.50 | 8.21 | 8.36 | 8.13 | 1,033,500 |
Feb 15, 2024 | 8.14 | 8.43 | 8.09 | 8.42 | 8.19 | 1,366,700 |
Feb 14, 2024 | 7.95 | 8.03 | 7.91 | 8.02 | 7.80 | 670,100 |
Feb 13, 2024 | 8.06 | 8.07 | 7.89 | 7.90 | 7.68 | 1,395,400 |
Feb 12, 2024 | 8.23 | 8.31 | 8.17 | 8.27 | 8.04 | 849,800 |
Feb 09, 2024 | 8.03 | 8.24 | 7.98 | 8.24 | 8.01 | 982,700 |
Feb 08, 2024 | 8.02 | 8.07 | 7.89 | 7.99 | 7.77 | 1,146,300 |
Feb 07, 2024 | 8.25 | 8.27 | 7.98 | 7.98 | 7.76 | 1,588,500 |
Feb 06, 2024 | 8.21 | 8.36 | 8.16 | 8.25 | 8.02 | 923,000 |
Feb 05, 2024 | 8.44 | 8.45 | 8.09 | 8.24 | 8.01 | 1,371,400 |
Feb 02, 2024 | 8.29 | 8.63 | 8.11 | 8.58 | 8.34 | 3,816,500 |
Feb 01, 2024 | 8.00 | 8.28 | 7.93 | 8.27 | 8.04 | 1,451,100 |
Jan 31, 2024 | 8.16 | 8.30 | 7.98 | 7.98 | 7.76 | 2,203,600 |
Jan 30, 2024 | 8.52 | 8.54 | 8.16 | 8.16 | 7.94 | 2,365,100 |
Jan 30, 2024 | 0.12 Dividend | |||||
Jan 29, 2024 | 8.71 | 8.73 | 8.59 | 8.71 | 8.35 | 1,413,700 |
Jan 26, 2024 | 8.68 | 8.74 | 8.62 | 8.64 | 8.29 | 953,200 |
Jan 25, 2024 | 8.57 | 8.66 | 8.51 | 8.65 | 8.30 | 1,143,700 |
Jan 24, 2024 | 8.57 | 8.60 | 8.47 | 8.47 | 8.12 | 1,393,500 |
Jan 23, 2024 | 8.40 | 8.51 | 8.32 | 8.49 | 8.14 | 960,400 |
Jan 22, 2024 | 8.55 | 8.61 | 8.34 | 8.40 | 8.06 | 1,177,500 |
Jan 19, 2024 | 8.59 | 8.59 | 8.25 | 8.47 | 8.12 | 1,352,100 |
Jan 18, 2024 | 8.56 | 8.66 | 8.37 | 8.53 | 8.18 | 1,204,700 |
Jan 17, 2024 | 8.60 | 8.74 | 8.48 | 8.54 | 8.19 | 1,166,200 |
Jan 16, 2024 | 8.81 | 8.83 | 8.60 | 8.69 | 8.33 | 850,700 |
Jan 12, 2024 | 8.75 | 8.92 | 8.71 | 8.80 | 8.44 | 1,144,900 |
Jan 11, 2024 | 8.68 | 8.77 | 8.52 | 8.67 | 8.31 | 1,326,500 |
Jan 10, 2024 | 8.68 | 8.78 | 8.63 | 8.74 | 8.38 | 798,100 |
Jan 09, 2024 | 8.63 | 8.74 | 8.57 | 8.68 | 8.32 | 927,100 |
Jan 08, 2024 | 8.32 | 8.69 | 8.26 | 8.68 | 8.32 | 1,244,700 |
Jan 05, 2024 | 8.20 | 8.34 | 8.14 | 8.30 | 7.96 | 952,900 |
Jan 04, 2024 | 8.20 | 8.26 | 8.15 | 8.22 | 7.88 | 594,500 |
Jan 03, 2024 | 8.28 | 8.30 | 8.09 | 8.21 | 7.87 | 1,109,100 |
Jan 02, 2024 | 8.40 | 8.40 | 8.29 | 8.33 | 7.99 | 1,013,200 |
Dec 29, 2023 | 8.58 | 8.63 | 8.38 | 8.43 | 8.08 | 1,428,200 |
Dec 28, 2023 | 8.68 | 8.70 | 8.57 | 8.65 | 8.30 | 1,156,000 |
Dec 28, 2023 | 0.12 Dividend | |||||
Dec 27, 2023 | 8.83 | 8.90 | 8.73 | 8.80 | 8.32 | 1,613,100 |
Dec 26, 2023 | 8.64 | 8.85 | 8.62 | 8.77 | 8.30 | 1,232,300 |
Dec 22, 2023 | 8.64 | 8.76 | 8.58 | 8.60 | 8.14 | 1,289,300 |
Dec 21, 2023 | 8.55 | 8.62 | 8.46 | 8.62 | 8.15 | 1,408,200 |
Dec 20, 2023 | 8.45 | 8.67 | 8.41 | 8.41 | 7.96 | 1,411,500 |
Dec 19, 2023 | 8.30 | 8.50 | 8.30 | 8.47 | 8.01 | 1,246,100 |
Dec 18, 2023 | 8.43 | 8.43 | 8.24 | 8.27 | 7.82 | 1,111,400 |
Dec 15, 2023 | 8.47 | 8.50 | 8.32 | 8.40 | 7.95 | 5,375,600 |
Dec 14, 2023 | 8.37 | 8.55 | 8.26 | 8.47 | 8.01 | 2,287,400 |
Dec 13, 2023 | 7.80 | 8.29 | 7.77 | 8.23 | 7.79 | 1,871,700 |
Dec 12, 2023 | 7.70 | 7.90 | 7.66 | 7.78 | 7.36 | 1,440,800 |
Dec 11, 2023 | 7.80 | 7.82 | 7.66 | 7.70 | 7.28 | 2,003,500 |
Dec 08, 2023 | 7.75 | 7.93 | 7.71 | 7.90 | 7.47 | 919,300 |
Dec 07, 2023 | 7.74 | 7.79 | 7.67 | 7.78 | 7.36 | 736,200 |
Dec 06, 2023 | 7.83 | 7.93 | 7.66 | 7.71 | 7.29 | 1,131,500 |
Dec 05, 2023 | 7.83 | 7.89 | 7.73 | 7.79 | 7.37 | 785,100 |
Dec 04, 2023 | 7.68 | 7.86 | 7.63 | 7.86 | 7.44 | 1,196,600 |
Dec 01, 2023 | 7.37 | 7.69 | 7.34 | 7.69 | 7.27 | 1,671,600 |
Nov 30, 2023 | 7.42 | 7.46 | 7.36 | 7.37 | 6.97 | 1,240,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |