Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.69 | 7.74 | 7.69 | 7.72 | 7.72 | 21,300 |
Mar 27, 2024 | 7.80 | 7.80 | 7.69 | 7.73 | 7.73 | 16,700 |
Mar 26, 2024 | 7.77 | 7.77 | 7.72 | 7.73 | 7.73 | 13,300 |
Mar 25, 2024 | 7.71 | 7.73 | 7.70 | 7.72 | 7.72 | 24,900 |
Mar 22, 2024 | 7.76 | 7.79 | 7.72 | 7.73 | 7.73 | 25,500 |
Mar 21, 2024 | 7.76 | 7.77 | 7.70 | 7.70 | 7.70 | 44,400 |
Mar 20, 2024 | 7.78 | 7.78 | 7.72 | 7.78 | 7.78 | 18,400 |
Mar 19, 2024 | 7.81 | 7.81 | 7.78 | 7.78 | 7.78 | 14,300 |
Mar 18, 2024 | 7.77 | 7.83 | 7.77 | 7.78 | 7.78 | 47,400 |
Mar 15, 2024 | 7.74 | 7.78 | 7.69 | 7.76 | 7.76 | 26,400 |
Mar 14, 2024 | 7.74 | 7.81 | 7.67 | 7.71 | 7.71 | 37,500 |
Mar 13, 2024 | 7.76 | 7.80 | 7.70 | 7.78 | 7.78 | 20,900 |
Mar 12, 2024 | 7.75 | 7.77 | 7.74 | 7.76 | 7.76 | 19,200 |
Mar 11, 2024 | 7.77 | 7.80 | 7.74 | 7.79 | 7.79 | 22,500 |
Mar 08, 2024 | 7.82 | 7.85 | 7.76 | 7.76 | 7.76 | 28,600 |
Mar 08, 2024 | 0.034 Dividend | |||||
Mar 07, 2024 | 7.85 | 7.87 | 7.80 | 7.87 | 7.84 | 37,700 |
Mar 06, 2024 | 7.92 | 7.96 | 7.81 | 7.84 | 7.81 | 46,500 |
Mar 05, 2024 | 8.06 | 8.07 | 7.92 | 7.94 | 7.91 | 89,700 |
Mar 04, 2024 | 8.12 | 8.12 | 8.00 | 8.01 | 7.98 | 49,300 |
Mar 01, 2024 | 8.05 | 8.12 | 8.03 | 8.08 | 8.05 | 34,400 |
Feb 29, 2024 | 8.10 | 8.15 | 8.05 | 8.11 | 8.07 | 33,800 |
Feb 28, 2024 | 8.10 | 8.12 | 8.03 | 8.09 | 8.06 | 28,000 |
Feb 27, 2024 | 8.14 | 8.14 | 8.08 | 8.10 | 8.07 | 14,000 |
Feb 26, 2024 | 8.15 | 8.21 | 8.11 | 8.11 | 8.07 | 37,300 |
Feb 23, 2024 | 8.21 | 8.21 | 8.14 | 8.15 | 8.11 | 10,600 |
Feb 22, 2024 | 8.17 | 8.21 | 8.12 | 8.19 | 8.15 | 11,200 |
Feb 21, 2024 | 8.16 | 8.21 | 8.16 | 8.17 | 8.13 | 13,400 |
Feb 20, 2024 | 8.19 | 8.22 | 8.07 | 8.11 | 8.07 | 38,700 |
Feb 16, 2024 | 8.20 | 8.22 | 8.15 | 8.17 | 8.13 | 10,000 |
Feb 15, 2024 | 8.19 | 8.25 | 8.17 | 8.21 | 8.17 | 12,700 |
Feb 14, 2024 | 8.18 | 8.22 | 8.13 | 8.18 | 8.14 | 5,400 |
Feb 13, 2024 | 8.26 | 8.26 | 8.12 | 8.20 | 8.16 | 32,400 |
Feb 12, 2024 | 8.29 | 8.34 | 8.21 | 8.32 | 8.28 | 35,400 |
Feb 09, 2024 | 8.28 | 8.40 | 8.20 | 8.27 | 8.23 | 59,500 |
Feb 09, 2024 | 0.034 Dividend | |||||
Feb 08, 2024 | 8.19 | 8.27 | 8.14 | 8.27 | 8.20 | 25,900 |
Feb 07, 2024 | 8.15 | 8.18 | 8.11 | 8.18 | 8.11 | 12,200 |
Feb 06, 2024 | 8.01 | 8.17 | 8.01 | 8.15 | 8.08 | 24,600 |
Feb 05, 2024 | 8.04 | 8.07 | 7.98 | 8.01 | 7.94 | 20,500 |
Feb 02, 2024 | 8.16 | 8.16 | 8.04 | 8.06 | 7.99 | 24,800 |
Feb 01, 2024 | 8.06 | 8.18 | 8.04 | 8.18 | 8.11 | 26,100 |
Jan 31, 2024 | 7.99 | 8.02 | 7.96 | 8.00 | 7.93 | 23,000 |
Jan 30, 2024 | 7.97 | 7.97 | 7.91 | 7.91 | 7.84 | 12,400 |
Jan 29, 2024 | 7.77 | 7.93 | 7.74 | 7.92 | 7.85 | 76,300 |
Jan 26, 2024 | 7.72 | 7.74 | 7.68 | 7.74 | 7.67 | 23,700 |
Jan 25, 2024 | 7.72 | 7.73 | 7.71 | 7.71 | 7.65 | 27,700 |
Jan 24, 2024 | 7.69 | 7.69 | 7.66 | 7.67 | 7.61 | 17,500 |
Jan 23, 2024 | 7.64 | 7.70 | 7.64 | 7.65 | 7.59 | 22,700 |
Jan 22, 2024 | 7.65 | 7.71 | 7.61 | 7.68 | 7.62 | 35,900 |
Jan 19, 2024 | 7.66 | 7.66 | 7.58 | 7.61 | 7.55 | 14,200 |
Jan 18, 2024 | 7.68 | 7.68 | 7.63 | 7.65 | 7.59 | 8,200 |
Jan 17, 2024 | 7.76 | 7.78 | 7.67 | 7.69 | 7.63 | 43,700 |
Jan 16, 2024 | 7.80 | 7.83 | 7.76 | 7.76 | 7.69 | 13,600 |
Jan 12, 2024 | 7.88 | 7.89 | 7.80 | 7.84 | 7.77 | 24,100 |
Jan 11, 2024 | 7.83 | 7.88 | 7.82 | 7.87 | 7.80 | 5,500 |
Jan 11, 2024 | 0.034 Dividend | |||||
Jan 10, 2024 | 7.94 | 7.94 | 7.84 | 7.85 | 7.75 | 27,900 |
Jan 09, 2024 | 7.93 | 7.97 | 7.89 | 7.91 | 7.81 | 27,600 |
Jan 08, 2024 | 7.94 | 7.98 | 7.93 | 7.95 | 7.85 | 44,800 |
Jan 05, 2024 | 7.93 | 7.95 | 7.86 | 7.93 | 7.83 | 33,300 |
Jan 04, 2024 | 7.90 | 7.94 | 7.87 | 7.89 | 7.79 | 22,000 |
Jan 03, 2024 | 7.86 | 7.95 | 7.86 | 7.93 | 7.83 | 19,300 |
Jan 02, 2024 | 7.83 | 7.89 | 7.82 | 7.86 | 7.76 | 12,900 |
Dec 29, 2023 | 7.76 | 7.92 | 7.76 | 7.86 | 7.76 | 61,100 |
Dec 28, 2023 | 7.96 | 7.96 | 7.84 | 7.84 | 7.74 | 32,200 |
Dec 27, 2023 | 8.01 | 8.06 | 7.92 | 7.96 | 7.86 | 82,600 |
Dec 26, 2023 | 7.96 | 7.99 | 7.90 | 7.95 | 7.85 | 40,500 |
Dec 22, 2023 | 8.05 | 8.05 | 7.91 | 7.93 | 7.83 | 32,600 |
Dec 21, 2023 | 8.10 | 8.10 | 7.95 | 7.95 | 7.85 | 41,900 |
Dec 20, 2023 | 8.02 | 8.10 | 7.98 | 8.01 | 7.91 | 64,500 |
Dec 19, 2023 | 8.15 | 8.25 | 8.05 | 8.05 | 7.95 | 44,700 |
Dec 18, 2023 | 8.27 | 8.31 | 8.17 | 8.17 | 8.07 | 18,600 |
Dec 15, 2023 | 8.23 | 8.35 | 8.15 | 8.31 | 8.20 | 61,900 |
Dec 14, 2023 | 8.24 | 8.27 | 8.15 | 8.22 | 8.12 | 55,500 |
Dec 13, 2023 | 8.09 | 8.16 | 8.04 | 8.15 | 8.05 | 12,500 |
Dec 12, 2023 | 7.89 | 8.09 | 7.89 | 8.09 | 7.99 | 60,100 |
Dec 11, 2023 | 7.83 | 7.93 | 7.82 | 7.93 | 7.83 | 55,200 |
Dec 08, 2023 | 7.83 | 7.86 | 7.82 | 7.85 | 7.75 | 14,300 |
Dec 08, 2023 | 0.034 Dividend | |||||
Dec 07, 2023 | 7.92 | 7.95 | 7.84 | 7.91 | 7.78 | 25,800 |
Dec 06, 2023 | 7.91 | 7.91 | 7.83 | 7.88 | 7.75 | 17,400 |
Dec 05, 2023 | 7.89 | 7.92 | 7.82 | 7.91 | 7.78 | 14,400 |
Dec 04, 2023 | 7.83 | 7.90 | 7.83 | 7.86 | 7.73 | 38,900 |
Dec 01, 2023 | 7.68 | 7.80 | 7.68 | 7.79 | 7.66 | 16,200 |
Nov 30, 2023 | 7.65 | 7.68 | 7.57 | 7.66 | 7.53 | 37,800 |
Nov 29, 2023 | 7.55 | 7.61 | 7.51 | 7.60 | 7.47 | 24,100 |
Nov 28, 2023 | 7.45 | 7.52 | 7.39 | 7.48 | 7.35 | 74,800 |
Nov 27, 2023 | 7.40 | 7.41 | 7.38 | 7.41 | 7.28 | 36,100 |
Nov 24, 2023 | 7.48 | 7.48 | 7.31 | 7.37 | 7.25 | 5,200 |
Nov 22, 2023 | 7.37 | 7.42 | 7.35 | 7.41 | 7.28 | 37,500 |
Nov 21, 2023 | 7.29 | 7.32 | 7.28 | 7.31 | 7.19 | 3,000 |
Nov 20, 2023 | 7.25 | 7.39 | 7.25 | 7.29 | 7.17 | 63,000 |
Nov 17, 2023 | 7.32 | 7.32 | 7.25 | 7.29 | 7.17 | 21,200 |
Nov 16, 2023 | 7.17 | 7.28 | 7.17 | 7.26 | 7.14 | 19,900 |
Nov 15, 2023 | 7.21 | 7.21 | 7.10 | 7.13 | 7.01 | 19,300 |
Nov 14, 2023 | 7.02 | 7.21 | 7.02 | 7.18 | 7.06 | 61,900 |
Nov 13, 2023 | 6.88 | 6.96 | 6.88 | 6.95 | 6.83 | 48,500 |
Nov 10, 2023 | 6.94 | 6.97 | 6.85 | 6.91 | 6.79 | 33,500 |
Nov 10, 2023 | 0.034 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |