Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.25 | 8.31 | 8.21 | 8.25 | 8.25 | 1,311,968 |
Mar 27, 2024 | 8.23 | 8.28 | 8.19 | 8.26 | 8.26 | 911,000 |
Mar 26, 2024 | 8.24 | 8.31 | 8.21 | 8.22 | 8.22 | 684,800 |
Mar 25, 2024 | 8.24 | 8.26 | 8.20 | 8.24 | 8.24 | 372,500 |
Mar 22, 2024 | 8.27 | 8.28 | 8.21 | 8.24 | 8.24 | 306,800 |
Mar 21, 2024 | 8.18 | 8.27 | 8.18 | 8.27 | 8.27 | 486,900 |
Mar 20, 2024 | 8.09 | 8.20 | 8.09 | 8.19 | 8.19 | 559,100 |
Mar 19, 2024 | 8.02 | 8.13 | 8.01 | 8.12 | 8.12 | 506,400 |
Mar 18, 2024 | 8.03 | 8.03 | 7.97 | 8.02 | 8.02 | 485,400 |
Mar 15, 2024 | 8.04 | 8.08 | 7.97 | 7.97 | 7.97 | 426,100 |
Mar 14, 2024 | 8.15 | 8.15 | 8.02 | 8.06 | 8.06 | 407,600 |
Mar 14, 2024 | 0.056 Dividend | |||||
Mar 13, 2024 | 8.21 | 8.22 | 8.15 | 8.18 | 8.12 | 433,100 |
Mar 12, 2024 | 8.19 | 8.22 | 8.16 | 8.20 | 8.14 | 481,200 |
Mar 11, 2024 | 8.19 | 8.20 | 8.14 | 8.16 | 8.10 | 392,100 |
Mar 08, 2024 | 8.19 | 8.23 | 8.15 | 8.18 | 8.12 | 440,700 |
Mar 07, 2024 | 8.20 | 8.23 | 8.17 | 8.20 | 8.14 | 391,700 |
Mar 06, 2024 | 8.17 | 8.18 | 8.12 | 8.17 | 8.11 | 472,400 |
Mar 05, 2024 | 8.12 | 8.16 | 8.09 | 8.11 | 8.05 | 995,100 |
Mar 04, 2024 | 8.11 | 8.13 | 8.09 | 8.10 | 8.04 | 429,100 |
Mar 01, 2024 | 8.02 | 8.10 | 8.00 | 8.07 | 8.01 | 838,800 |
Feb 29, 2024 | 8.03 | 8.05 | 7.99 | 8.02 | 7.97 | 450,000 |
Feb 28, 2024 | 7.93 | 8.00 | 7.93 | 7.99 | 7.94 | 413,900 |
Feb 27, 2024 | 7.97 | 7.99 | 7.96 | 7.98 | 7.93 | 285,600 |
Feb 26, 2024 | 8.01 | 8.03 | 7.93 | 7.94 | 7.89 | 477,800 |
Feb 23, 2024 | 7.99 | 8.01 | 7.97 | 7.99 | 7.94 | 385,700 |
Feb 22, 2024 | 7.96 | 7.98 | 7.93 | 7.97 | 7.92 | 548,100 |
Feb 21, 2024 | 7.92 | 7.93 | 7.85 | 7.89 | 7.84 | 537,700 |
Feb 20, 2024 | 7.93 | 7.96 | 7.86 | 7.89 | 7.84 | 593,100 |
Feb 16, 2024 | 7.96 | 7.99 | 7.92 | 7.92 | 7.87 | 494,400 |
Feb 15, 2024 | 7.92 | 7.97 | 7.92 | 7.96 | 7.91 | 305,900 |
Feb 14, 2024 | 7.90 | 7.97 | 7.89 | 7.93 | 7.88 | 584,200 |
Feb 14, 2024 | 0.056 Dividend | |||||
Feb 13, 2024 | 7.94 | 7.97 | 7.90 | 7.92 | 7.81 | 589,500 |
Feb 12, 2024 | 7.99 | 8.01 | 7.98 | 7.99 | 7.88 | 453,700 |
Feb 09, 2024 | 7.96 | 7.97 | 7.92 | 7.95 | 7.84 | 415,500 |
Feb 08, 2024 | 7.91 | 7.95 | 7.90 | 7.93 | 7.82 | 443,800 |
Feb 07, 2024 | 7.95 | 7.97 | 7.92 | 7.95 | 7.84 | 620,500 |
Feb 06, 2024 | 7.89 | 7.92 | 7.86 | 7.90 | 7.79 | 436,900 |
Feb 05, 2024 | 7.91 | 7.92 | 7.83 | 7.86 | 7.75 | 563,800 |
Feb 02, 2024 | 7.94 | 7.95 | 7.87 | 7.92 | 7.81 | 672,900 |
Feb 01, 2024 | 7.89 | 7.99 | 7.89 | 7.96 | 7.85 | 934,000 |
Jan 31, 2024 | 7.88 | 7.95 | 7.85 | 7.85 | 7.74 | 740,100 |
Jan 30, 2024 | 7.86 | 7.88 | 7.83 | 7.88 | 7.77 | 875,800 |
Jan 29, 2024 | 7.83 | 7.85 | 7.79 | 7.85 | 7.74 | 614,500 |
Jan 26, 2024 | 7.81 | 7.83 | 7.78 | 7.80 | 7.69 | 568,100 |
Jan 25, 2024 | 7.81 | 7.84 | 7.78 | 7.81 | 7.70 | 621,400 |
Jan 24, 2024 | 7.81 | 7.83 | 7.79 | 7.80 | 7.69 | 358,600 |
Jan 23, 2024 | 7.78 | 7.79 | 7.75 | 7.79 | 7.68 | 400,800 |
Jan 22, 2024 | 7.78 | 7.80 | 7.73 | 7.75 | 7.64 | 485,900 |
Jan 19, 2024 | 7.80 | 7.80 | 7.71 | 7.73 | 7.62 | 481,200 |
Jan 18, 2024 | 7.78 | 7.82 | 7.75 | 7.77 | 7.66 | 537,800 |
Jan 17, 2024 | 7.76 | 7.80 | 7.73 | 7.77 | 7.66 | 477,300 |
Jan 16, 2024 | 7.87 | 7.88 | 7.74 | 7.76 | 7.65 | 856,400 |
Jan 12, 2024 | 7.90 | 7.91 | 7.85 | 7.88 | 7.77 | 400,600 |
Jan 11, 2024 | 7.88 | 7.90 | 7.85 | 7.90 | 7.79 | 940,900 |
Jan 11, 2024 | 0.056 Dividend | |||||
Jan 10, 2024 | 7.87 | 7.93 | 7.86 | 7.92 | 7.75 | 671,900 |
Jan 09, 2024 | 7.85 | 7.93 | 7.85 | 7.88 | 7.72 | 662,900 |
Jan 08, 2024 | 7.88 | 7.92 | 7.83 | 7.92 | 7.75 | 758,200 |
Jan 05, 2024 | 7.79 | 7.89 | 7.79 | 7.86 | 7.70 | 511,200 |
Jan 04, 2024 | 7.72 | 7.82 | 7.72 | 7.80 | 7.64 | 646,400 |
Jan 03, 2024 | 7.75 | 7.80 | 7.73 | 7.77 | 7.61 | 464,900 |
Jan 02, 2024 | 7.68 | 7.78 | 7.65 | 7.74 | 7.58 | 505,300 |
Dec 29, 2023 | 7.80 | 7.82 | 7.69 | 7.69 | 7.53 | 1,272,100 |
Dec 28, 2023 | 7.85 | 7.86 | 7.79 | 7.82 | 7.66 | 735,300 |
Dec 27, 2023 | 7.89 | 7.89 | 7.79 | 7.82 | 7.66 | 735,100 |
Dec 26, 2023 | 7.87 | 7.90 | 7.85 | 7.86 | 7.70 | 678,400 |
Dec 22, 2023 | 7.83 | 7.92 | 7.79 | 7.83 | 7.67 | 808,000 |
Dec 21, 2023 | 7.79 | 7.83 | 7.76 | 7.80 | 7.64 | 798,300 |
Dec 20, 2023 | 7.94 | 7.94 | 7.76 | 7.78 | 7.62 | 1,057,400 |
Dec 19, 2023 | 7.88 | 7.91 | 7.86 | 7.89 | 7.73 | 785,200 |
Dec 18, 2023 | 7.85 | 7.87 | 7.83 | 7.86 | 7.70 | 871,600 |
Dec 15, 2023 | 7.85 | 7.86 | 7.79 | 7.79 | 7.63 | 549,000 |
Dec 14, 2023 | 7.83 | 7.89 | 7.82 | 7.88 | 7.72 | 625,200 |
Dec 14, 2023 | 0.111 Dividend | |||||
Dec 13, 2023 | 7.78 | 7.89 | 7.74 | 7.86 | 7.59 | 712,700 |
Dec 12, 2023 | 7.72 | 7.76 | 7.69 | 7.76 | 7.49 | 621,200 |
Dec 11, 2023 | 7.63 | 7.72 | 7.61 | 7.67 | 7.40 | 668,800 |
Dec 08, 2023 | 7.63 | 7.65 | 7.60 | 7.63 | 7.37 | 489,100 |
Dec 07, 2023 | 7.63 | 7.66 | 7.61 | 7.64 | 7.38 | 633,700 |
Dec 06, 2023 | 7.67 | 7.69 | 7.61 | 7.63 | 7.37 | 693,400 |
Dec 05, 2023 | 7.72 | 7.73 | 7.61 | 7.67 | 7.40 | 690,500 |
Dec 04, 2023 | 7.80 | 7.84 | 7.75 | 7.75 | 7.48 | 889,400 |
Dec 01, 2023 | 7.80 | 7.93 | 7.80 | 7.91 | 7.64 | 735,000 |
Nov 30, 2023 | 7.80 | 7.83 | 7.76 | 7.80 | 7.53 | 812,600 |
Nov 29, 2023 | 7.79 | 7.82 | 7.72 | 7.77 | 7.50 | 624,500 |
Nov 28, 2023 | 7.73 | 7.75 | 7.70 | 7.75 | 7.48 | 385,200 |
Nov 27, 2023 | 7.68 | 7.74 | 7.67 | 7.73 | 7.46 | 634,500 |
Nov 24, 2023 | 7.62 | 7.69 | 7.62 | 7.69 | 7.42 | 251,600 |
Nov 22, 2023 | 7.62 | 7.66 | 7.61 | 7.63 | 7.37 | 948,800 |
Nov 21, 2023 | 7.56 | 7.60 | 7.54 | 7.57 | 7.31 | 534,400 |
Nov 20, 2023 | 7.54 | 7.61 | 7.53 | 7.58 | 7.32 | 636,200 |
Nov 17, 2023 | 7.56 | 7.56 | 7.53 | 7.54 | 7.28 | 410,400 |
Nov 16, 2023 | 7.49 | 7.54 | 7.47 | 7.52 | 7.26 | 598,400 |
Nov 15, 2023 | 7.49 | 7.56 | 7.47 | 7.49 | 7.23 | 544,300 |
Nov 14, 2023 | 7.40 | 7.51 | 7.40 | 7.47 | 7.21 | 443,300 |
Nov 14, 2023 | 0.056 Dividend | |||||
Nov 13, 2023 | 7.35 | 7.42 | 7.34 | 7.36 | 7.05 | 334,600 |
Nov 10, 2023 | 7.26 | 7.36 | 7.24 | 7.35 | 7.04 | 550,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |