Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.19 | 8.40 | 8.11 | 8.20 | 8.20 | 437,300 |
Mar 27, 2024 | 8.01 | 8.15 | 7.95 | 8.02 | 8.02 | 299,800 |
Mar 26, 2024 | 8.11 | 8.20 | 7.87 | 7.88 | 7.88 | 284,900 |
Mar 25, 2024 | 7.89 | 8.15 | 7.86 | 7.87 | 7.87 | 282,200 |
Mar 22, 2024 | 7.92 | 8.10 | 7.82 | 7.86 | 7.86 | 341,300 |
Mar 21, 2024 | 8.44 | 8.48 | 7.94 | 7.95 | 7.95 | 531,700 |
Mar 20, 2024 | 7.55 | 8.32 | 7.54 | 8.28 | 8.28 | 580,900 |
Mar 19, 2024 | 7.65 | 7.70 | 7.53 | 7.55 | 7.55 | 231,800 |
Mar 18, 2024 | 7.99 | 8.00 | 7.66 | 7.74 | 7.74 | 303,700 |
Mar 15, 2024 | 8.00 | 8.18 | 7.92 | 8.11 | 8.11 | 545,100 |
Mar 14, 2024 | 8.24 | 8.29 | 8.04 | 8.09 | 8.09 | 217,900 |
Mar 13, 2024 | 8.08 | 8.43 | 8.08 | 8.31 | 8.31 | 298,600 |
Mar 12, 2024 | 7.99 | 8.18 | 7.93 | 8.08 | 8.08 | 339,800 |
Mar 11, 2024 | 8.00 | 8.55 | 8.00 | 8.34 | 8.34 | 353,200 |
Mar 08, 2024 | 8.06 | 8.19 | 7.88 | 8.02 | 8.02 | 696,300 |
Mar 07, 2024 | 7.90 | 8.06 | 7.85 | 7.98 | 7.98 | 476,600 |
Mar 07, 2024 | 0.106 Dividend | |||||
Mar 06, 2024 | 7.73 | 8.01 | 7.73 | 7.86 | 7.75 | 474,700 |
Mar 05, 2024 | 7.90 | 8.06 | 7.54 | 7.58 | 7.48 | 499,800 |
Mar 04, 2024 | 7.50 | 7.85 | 7.43 | 7.75 | 7.65 | 568,300 |
Mar 01, 2024 | 6.98 | 7.41 | 6.89 | 7.37 | 7.27 | 542,300 |
Feb 29, 2024 | 6.70 | 6.86 | 6.70 | 6.75 | 6.66 | 285,400 |
Feb 28, 2024 | 6.61 | 6.62 | 6.48 | 6.60 | 6.51 | 204,400 |
Feb 27, 2024 | 6.78 | 6.85 | 6.62 | 6.64 | 6.55 | 291,300 |
Feb 26, 2024 | 6.76 | 6.81 | 6.71 | 6.78 | 6.69 | 171,900 |
Feb 23, 2024 | 6.79 | 6.91 | 6.63 | 6.83 | 6.74 | 361,100 |
Feb 22, 2024 | 6.88 | 6.90 | 6.76 | 6.83 | 6.74 | 184,600 |
Feb 21, 2024 | 7.01 | 7.05 | 6.81 | 6.91 | 6.82 | 291,200 |
Feb 20, 2024 | 7.10 | 7.19 | 6.99 | 7.01 | 6.92 | 319,600 |
Feb 16, 2024 | 6.99 | 7.15 | 6.96 | 6.97 | 6.88 | 279,600 |
Feb 15, 2024 | 6.78 | 6.93 | 6.62 | 6.90 | 6.81 | 322,400 |
Feb 14, 2024 | 7.00 | 7.01 | 6.56 | 6.71 | 6.62 | 371,200 |
Feb 13, 2024 | 7.29 | 7.29 | 6.81 | 6.90 | 6.81 | 473,000 |
Feb 12, 2024 | 7.33 | 7.49 | 7.29 | 7.45 | 7.35 | 224,200 |
Feb 09, 2024 | 7.47 | 7.47 | 7.32 | 7.38 | 7.28 | 143,600 |
Feb 08, 2024 | 7.68 | 7.70 | 7.51 | 7.54 | 7.44 | 146,400 |
Feb 07, 2024 | 7.81 | 7.88 | 7.70 | 7.76 | 7.66 | 156,900 |
Feb 06, 2024 | 7.73 | 7.92 | 7.72 | 7.81 | 7.70 | 177,700 |
Feb 05, 2024 | 7.66 | 7.97 | 7.66 | 7.73 | 7.63 | 198,500 |
Feb 02, 2024 | 7.91 | 7.95 | 7.72 | 7.89 | 7.78 | 344,900 |
Feb 01, 2024 | 7.87 | 8.25 | 7.78 | 8.21 | 8.10 | 432,000 |
Jan 31, 2024 | 7.81 | 7.99 | 7.72 | 7.72 | 7.62 | 301,700 |
Jan 30, 2024 | 7.86 | 7.89 | 7.63 | 7.78 | 7.68 | 248,300 |
Jan 29, 2024 | 7.84 | 7.90 | 7.71 | 7.82 | 7.71 | 199,600 |
Jan 26, 2024 | 7.75 | 7.91 | 7.67 | 7.77 | 7.67 | 273,700 |
Jan 25, 2024 | 7.64 | 7.70 | 7.52 | 7.64 | 7.54 | 205,000 |
Jan 24, 2024 | 7.80 | 7.84 | 7.41 | 7.48 | 7.38 | 235,700 |
Jan 23, 2024 | 7.45 | 7.59 | 7.33 | 7.58 | 7.48 | 302,000 |
Jan 22, 2024 | 7.29 | 7.47 | 7.25 | 7.39 | 7.29 | 164,700 |
Jan 19, 2024 | 7.49 | 7.49 | 7.24 | 7.41 | 7.31 | 273,600 |
Jan 18, 2024 | 7.56 | 7.63 | 7.35 | 7.43 | 7.33 | 262,700 |
Jan 17, 2024 | 7.43 | 7.47 | 7.31 | 7.42 | 7.32 | 393,400 |
Jan 16, 2024 | 7.95 | 8.00 | 7.57 | 7.60 | 7.50 | 423,000 |
Jan 12, 2024 | 7.76 | 8.00 | 7.69 | 7.75 | 7.65 | 398,800 |
Jan 11, 2024 | 7.47 | 7.52 | 7.17 | 7.29 | 7.19 | 324,400 |
Jan 10, 2024 | 7.43 | 7.56 | 7.37 | 7.49 | 7.39 | 205,200 |
Jan 09, 2024 | 7.69 | 7.72 | 7.43 | 7.47 | 7.37 | 197,400 |
Jan 08, 2024 | 7.58 | 7.71 | 7.53 | 7.64 | 7.54 | 202,700 |
Jan 05, 2024 | 7.84 | 7.94 | 7.64 | 7.69 | 7.59 | 250,800 |
Jan 04, 2024 | 7.78 | 7.99 | 7.78 | 7.87 | 7.76 | 250,700 |
Jan 03, 2024 | 7.83 | 7.93 | 7.67 | 7.77 | 7.67 | 466,400 |
Jan 02, 2024 | 8.13 | 8.28 | 7.81 | 7.88 | 7.77 | 509,300 |
Dec 29, 2023 | 8.10 | 8.11 | 7.88 | 7.95 | 7.84 | 314,800 |
Dec 28, 2023 | 8.39 | 8.46 | 7.99 | 8.02 | 7.91 | 367,000 |
Dec 27, 2023 | 8.28 | 8.56 | 8.26 | 8.33 | 8.22 | 372,900 |
Dec 26, 2023 | 8.12 | 8.29 | 7.99 | 8.06 | 7.95 | 226,500 |
Dec 22, 2023 | 8.39 | 8.47 | 8.09 | 8.12 | 8.01 | 240,900 |
Dec 21, 2023 | 8.16 | 8.34 | 8.16 | 8.19 | 8.08 | 218,600 |
Dec 20, 2023 | 8.30 | 8.39 | 8.02 | 8.04 | 7.93 | 316,000 |
Dec 19, 2023 | 8.02 | 8.40 | 7.98 | 8.24 | 8.13 | 450,700 |
Dec 18, 2023 | 7.97 | 8.02 | 7.73 | 7.84 | 7.73 | 523,700 |
Dec 15, 2023 | 8.00 | 8.01 | 7.53 | 7.58 | 7.48 | 2,989,500 |
Dec 14, 2023 | 8.66 | 8.77 | 7.88 | 7.95 | 7.84 | 967,400 |
Dec 13, 2023 | 7.86 | 8.22 | 7.70 | 8.22 | 8.11 | 497,800 |
Dec 12, 2023 | 8.05 | 8.05 | 7.69 | 7.82 | 7.71 | 458,600 |
Dec 11, 2023 | 8.31 | 8.31 | 7.97 | 8.05 | 7.94 | 499,800 |
Dec 08, 2023 | 8.34 | 8.51 | 8.22 | 8.48 | 8.37 | 380,000 |
Dec 07, 2023 | 8.81 | 8.89 | 8.43 | 8.44 | 8.33 | 366,900 |
Dec 06, 2023 | 8.95 | 9.05 | 8.63 | 8.75 | 8.63 | 273,800 |
Dec 05, 2023 | 8.90 | 9.05 | 8.68 | 8.74 | 8.62 | 348,500 |
Dec 04, 2023 | 9.35 | 9.41 | 8.85 | 8.91 | 8.79 | 776,400 |
Dec 01, 2023 | 9.35 | 9.50 | 9.28 | 9.41 | 9.28 | 292,700 |
Nov 30, 2023 | 9.35 | 9.37 | 9.09 | 9.32 | 9.19 | 297,300 |
Nov 29, 2023 | 9.54 | 9.68 | 9.43 | 9.52 | 9.39 | 202,600 |
Nov 28, 2023 | 9.26 | 9.58 | 9.20 | 9.51 | 9.38 | 500,900 |
Nov 27, 2023 | 9.06 | 9.29 | 8.94 | 9.08 | 8.96 | 317,000 |
Nov 24, 2023 | 8.56 | 8.74 | 8.50 | 8.68 | 8.56 | 104,100 |
Nov 22, 2023 | 8.80 | 8.84 | 8.52 | 8.58 | 8.46 | 261,100 |
Nov 21, 2023 | 8.52 | 8.96 | 8.52 | 8.73 | 8.61 | 278,700 |
Nov 20, 2023 | 8.23 | 8.34 | 8.15 | 8.30 | 8.19 | 176,800 |
Nov 17, 2023 | 8.69 | 8.69 | 8.11 | 8.24 | 8.13 | 513,900 |
Nov 16, 2023 | 8.56 | 9.01 | 8.56 | 8.69 | 8.57 | 702,400 |
Nov 15, 2023 | 8.88 | 8.90 | 8.51 | 8.54 | 8.42 | 280,600 |
Nov 14, 2023 | 8.66 | 8.84 | 8.59 | 8.78 | 8.66 | 240,400 |
Nov 13, 2023 | 8.32 | 8.44 | 8.21 | 8.28 | 8.17 | 150,300 |
Nov 10, 2023 | 8.41 | 8.45 | 8.25 | 8.34 | 8.23 | 195,300 |
Nov 09, 2023 | 8.63 | 8.78 | 8.46 | 8.53 | 8.41 | 249,000 |
Nov 08, 2023 | 8.79 | 9.00 | 8.59 | 8.63 | 8.51 | 195,700 |
Nov 07, 2023 | 8.78 | 8.93 | 8.55 | 8.87 | 8.75 | 257,800 |
Nov 06, 2023 | 9.00 | 9.28 | 8.90 | 9.06 | 8.94 | 178,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |