Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 8.28 | 8.29 | 8.25 | 8.29 | 8.29 | 36,900 |
Apr 25, 2024 | 8.00 | 8.09 | 8.00 | 8.05 | 8.05 | 71,000 |
Apr 24, 2024 | 7.92 | 8.00 | 7.90 | 7.92 | 7.92 | 34,900 |
Apr 23, 2024 | 7.84 | 7.86 | 7.80 | 7.85 | 7.85 | 35,800 |
Apr 22, 2024 | 7.54 | 7.86 | 7.54 | 7.85 | 7.85 | 22,000 |
Apr 19, 2024 | 7.80 | 7.81 | 7.75 | 7.76 | 7.76 | 10,700 |
Apr 18, 2024 | 7.49 | 7.75 | 7.49 | 7.71 | 7.71 | 36,900 |
Apr 17, 2024 | 7.70 | 7.73 | 7.67 | 7.71 | 7.71 | 142,700 |
Apr 16, 2024 | 7.62 | 7.66 | 7.59 | 7.65 | 7.65 | 47,200 |
Apr 15, 2024 | 7.71 | 7.73 | 7.66 | 7.72 | 7.72 | 13,400 |
Apr 12, 2024 | 7.64 | 7.67 | 7.58 | 7.67 | 7.67 | 5,500 |
Apr 11, 2024 | 8.13 | 8.13 | 7.76 | 7.80 | 7.80 | 17,100 |
Apr 10, 2024 | 8.23 | 8.23 | 7.88 | 7.96 | 7.96 | 11,200 |
Apr 10, 2024 | 0.256 Dividend | |||||
Apr 09, 2024 | 8.28 | 8.34 | 8.24 | 8.26 | 8.00 | 16,600 |
Apr 08, 2024 | 8.49 | 8.49 | 8.19 | 8.27 | 8.01 | 11,500 |
Apr 05, 2024 | 8.16 | 8.18 | 8.12 | 8.17 | 7.92 | 20,200 |
Apr 04, 2024 | 8.55 | 8.55 | 8.21 | 8.27 | 8.01 | 13,000 |
Apr 03, 2024 | 8.24 | 8.28 | 8.20 | 8.26 | 8.00 | 15,100 |
Apr 02, 2024 | 7.99 | 8.32 | 7.99 | 8.31 | 8.05 | 55,900 |
Apr 01, 2024 | 8.30 | 8.31 | 8.23 | 8.23 | 7.97 | 11,200 |
Mar 28, 2024 | 8.21 | 8.24 | 8.18 | 8.23 | 7.97 | 105,500 |
Mar 27, 2024 | 7.89 | 8.22 | 7.89 | 8.18 | 7.93 | 8,000 |
Mar 26, 2024 | 8.24 | 8.24 | 8.16 | 8.18 | 7.93 | 18,200 |
Mar 25, 2024 | 8.13 | 8.13 | 8.07 | 8.07 | 7.82 | 15,900 |
Mar 22, 2024 | 8.08 | 8.08 | 8.00 | 8.02 | 7.77 | 11,200 |
Mar 21, 2024 | 8.15 | 8.20 | 8.15 | 8.19 | 7.94 | 7,400 |
Mar 20, 2024 | 8.10 | 8.17 | 8.07 | 8.17 | 7.92 | 6,700 |
Mar 19, 2024 | 8.26 | 8.35 | 8.26 | 8.28 | 8.02 | 11,500 |
Mar 18, 2024 | 8.40 | 8.40 | 8.11 | 8.14 | 7.89 | 11,200 |
Mar 15, 2024 | 8.48 | 8.51 | 8.45 | 8.45 | 8.19 | 9,800 |
Mar 14, 2024 | 8.50 | 8.68 | 8.48 | 8.61 | 8.34 | 26,900 |
Mar 13, 2024 | 8.24 | 8.49 | 8.24 | 8.48 | 8.22 | 18,700 |
Mar 12, 2024 | 8.20 | 8.24 | 8.16 | 8.23 | 7.97 | 29,900 |
Mar 11, 2024 | 7.88 | 8.23 | 7.88 | 8.22 | 7.97 | 9,900 |
Mar 08, 2024 | 8.13 | 8.15 | 8.09 | 8.15 | 7.90 | 7,300 |
Mar 07, 2024 | 8.09 | 8.14 | 8.09 | 8.14 | 7.89 | 8,800 |
Mar 06, 2024 | 7.88 | 7.90 | 7.85 | 7.90 | 7.66 | 11,100 |
Mar 05, 2024 | 8.04 | 8.04 | 7.95 | 7.95 | 7.70 | 9,400 |
Mar 04, 2024 | 8.00 | 8.00 | 7.85 | 7.85 | 7.61 | 12,200 |
Mar 01, 2024 | 8.02 | 8.05 | 8.00 | 8.03 | 7.78 | 10,800 |
Feb 29, 2024 | 8.27 | 8.27 | 8.23 | 8.23 | 7.97 | 29,000 |
Feb 28, 2024 | 8.17 | 8.24 | 8.12 | 8.12 | 7.87 | 8,600 |
Feb 27, 2024 | 8.14 | 8.14 | 8.09 | 8.11 | 7.86 | 31,000 |
Feb 26, 2024 | 8.00 | 8.16 | 7.97 | 8.16 | 7.91 | 8,900 |
Feb 23, 2024 | 7.97 | 8.34 | 7.97 | 8.24 | 7.98 | 27,800 |
Feb 22, 2024 | 8.10 | 8.20 | 8.10 | 8.18 | 7.93 | 17,800 |
Feb 21, 2024 | 7.79 | 8.43 | 7.79 | 8.12 | 7.87 | 36,900 |
Feb 20, 2024 | 8.06 | 8.08 | 8.03 | 8.06 | 7.81 | 11,300 |
Feb 16, 2024 | 8.00 | 8.09 | 7.99 | 7.99 | 7.74 | 21,500 |
Feb 15, 2024 | 7.82 | 7.84 | 7.80 | 7.84 | 7.60 | 31,600 |
Feb 14, 2024 | 7.50 | 7.83 | 7.50 | 7.80 | 7.56 | 45,100 |
Feb 13, 2024 | 7.85 | 7.86 | 7.80 | 7.81 | 7.57 | 45,800 |
Feb 12, 2024 | 7.83 | 7.94 | 7.83 | 7.90 | 7.66 | 6,900 |
Feb 09, 2024 | 7.74 | 7.81 | 7.72 | 7.81 | 7.57 | 13,900 |
Feb 08, 2024 | 7.80 | 7.83 | 7.80 | 7.83 | 7.59 | 24,600 |
Feb 07, 2024 | 7.84 | 7.87 | 7.82 | 7.83 | 7.59 | 261,500 |
Feb 06, 2024 | 7.75 | 7.86 | 7.75 | 7.86 | 7.62 | 94,600 |
Feb 05, 2024 | 7.76 | 7.80 | 7.72 | 7.78 | 7.54 | 25,800 |
Feb 02, 2024 | 7.72 | 7.75 | 7.71 | 7.74 | 7.50 | 18,600 |
Feb 01, 2024 | 7.78 | 7.82 | 7.78 | 7.81 | 7.57 | 23,500 |
Jan 31, 2024 | 7.74 | 7.78 | 7.72 | 7.72 | 7.48 | 16,900 |
Jan 30, 2024 | 7.73 | 7.73 | 7.60 | 7.66 | 7.42 | 16,900 |
Jan 29, 2024 | 7.92 | 7.92 | 7.83 | 7.89 | 7.65 | 16,800 |
Jan 26, 2024 | 7.93 | 8.06 | 7.93 | 8.05 | 7.80 | 14,200 |
Jan 25, 2024 | 7.88 | 7.90 | 7.87 | 7.88 | 7.64 | 19,600 |
Jan 24, 2024 | 7.98 | 8.05 | 7.98 | 8.05 | 7.80 | 21,800 |
Jan 23, 2024 | 7.79 | 7.85 | 7.73 | 7.84 | 7.60 | 51,800 |
Jan 22, 2024 | 7.84 | 7.86 | 7.82 | 7.82 | 7.58 | 27,000 |
Jan 19, 2024 | 7.87 | 8.01 | 7.87 | 7.98 | 7.73 | 12,100 |
Jan 18, 2024 | 7.89 | 7.91 | 7.84 | 7.89 | 7.65 | 43,900 |
Jan 17, 2024 | 7.80 | 7.89 | 7.80 | 7.89 | 7.65 | 131,800 |
Jan 16, 2024 | 8.06 | 8.12 | 8.04 | 8.06 | 7.81 | 47,000 |
Jan 12, 2024 | 8.17 | 8.19 | 8.09 | 8.10 | 7.85 | 12,600 |
Jan 11, 2024 | 8.16 | 8.16 | 8.11 | 8.16 | 7.91 | 16,400 |
Jan 10, 2024 | 8.24 | 8.27 | 8.20 | 8.21 | 7.96 | 14,900 |
Jan 09, 2024 | 8.42 | 8.42 | 8.31 | 8.37 | 8.11 | 96,800 |
Jan 08, 2024 | 8.36 | 8.37 | 8.26 | 8.37 | 8.11 | 27,200 |
Jan 05, 2024 | 8.25 | 8.37 | 8.25 | 8.37 | 8.11 | 10,500 |
Jan 04, 2024 | 8.32 | 8.35 | 8.31 | 8.35 | 8.09 | 20,800 |
Jan 03, 2024 | 8.40 | 8.40 | 8.29 | 8.35 | 8.09 | 40,000 |
Jan 02, 2024 | 8.52 | 8.52 | 8.32 | 8.32 | 8.06 | 22,300 |
Dec 29, 2023 | 8.49 | 8.49 | 8.39 | 8.41 | 8.15 | 15,800 |
Dec 28, 2023 | 8.34 | 8.36 | 8.31 | 8.33 | 8.07 | 20,500 |
Dec 27, 2023 | 8.35 | 8.39 | 8.33 | 8.37 | 8.11 | 23,800 |
Dec 26, 2023 | 7.96 | 8.23 | 7.96 | 8.20 | 7.95 | 17,400 |
Dec 22, 2023 | 8.19 | 8.20 | 8.11 | 8.18 | 7.93 | 23,800 |
Dec 21, 2023 | 8.09 | 8.09 | 7.94 | 8.00 | 7.75 | 87,000 |
Dec 20, 2023 | 7.82 | 7.91 | 7.78 | 7.78 | 7.54 | 15,100 |
Dec 19, 2023 | 7.90 | 8.04 | 7.90 | 8.04 | 7.79 | 15,600 |
Dec 18, 2023 | 7.85 | 7.89 | 7.82 | 7.88 | 7.64 | 17,100 |
Dec 15, 2023 | 7.85 | 7.88 | 7.84 | 7.85 | 7.61 | 21,300 |
Dec 14, 2023 | 7.75 | 7.80 | 7.68 | 7.72 | 7.48 | 30,400 |
Dec 13, 2023 | 7.42 | 7.55 | 7.42 | 7.55 | 7.32 | 41,600 |
Dec 12, 2023 | 7.47 | 7.53 | 7.45 | 7.53 | 7.30 | 103,600 |
Dec 11, 2023 | 7.36 | 7.49 | 7.36 | 7.49 | 7.26 | 58,500 |
Dec 08, 2023 | 7.33 | 7.34 | 7.30 | 7.32 | 7.09 | 36,400 |
Dec 07, 2023 | 7.45 | 7.45 | 7.32 | 7.35 | 7.12 | 66,000 |
Dec 06, 2023 | 7.50 | 7.61 | 7.40 | 7.55 | 7.32 | 125,600 |
Dec 05, 2023 | 6.61 | 6.78 | 6.61 | 6.78 | 6.57 | 223,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |