Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.88 | 7.97 | 7.86 | 7.93 | 7.93 | 35,800 |
Mar 27, 2024 | 7.91 | 7.91 | 7.84 | 7.88 | 7.88 | 18,800 |
Mar 26, 2024 | 7.85 | 7.88 | 7.84 | 7.85 | 7.85 | 15,000 |
Mar 25, 2024 | 7.87 | 7.87 | 7.81 | 7.82 | 7.82 | 20,400 |
Mar 22, 2024 | 7.83 | 7.83 | 7.81 | 7.82 | 7.82 | 4,800 |
Mar 21, 2024 | 7.85 | 7.85 | 7.78 | 7.80 | 7.80 | 10,200 |
Mar 20, 2024 | 7.78 | 7.87 | 7.78 | 7.85 | 7.85 | 18,200 |
Mar 19, 2024 | 7.84 | 7.84 | 7.80 | 7.82 | 7.82 | 30,600 |
Mar 18, 2024 | 7.86 | 7.86 | 7.84 | 7.84 | 7.84 | 8,700 |
Mar 18, 2024 | 0.129 Dividend | |||||
Mar 15, 2024 | 8.08 | 8.08 | 8.00 | 8.01 | 7.88 | 7,100 |
Mar 14, 2024 | 8.07 | 8.07 | 8.04 | 8.05 | 7.92 | 10,000 |
Mar 13, 2024 | 8.07 | 8.08 | 8.06 | 8.08 | 7.95 | 10,300 |
Mar 12, 2024 | 8.02 | 8.08 | 8.02 | 8.05 | 7.92 | 14,200 |
Mar 11, 2024 | 8.04 | 8.05 | 8.04 | 8.05 | 7.92 | 2,400 |
Mar 08, 2024 | 8.01 | 8.02 | 8.01 | 8.02 | 7.89 | 20,000 |
Mar 07, 2024 | 7.97 | 7.99 | 7.95 | 7.95 | 7.82 | 24,100 |
Mar 06, 2024 | 7.90 | 7.92 | 7.90 | 7.90 | 7.77 | 3,200 |
Mar 05, 2024 | 7.86 | 7.86 | 7.84 | 7.84 | 7.71 | 1,000 |
Mar 04, 2024 | 7.85 | 7.86 | 7.82 | 7.82 | 7.69 | 7,500 |
Mar 01, 2024 | 7.91 | 7.91 | 7.86 | 7.91 | 7.78 | 3,000 |
Feb 29, 2024 | 7.89 | 7.90 | 7.85 | 7.86 | 7.73 | 4,000 |
Feb 28, 2024 | 7.90 | 7.90 | 7.88 | 7.88 | 7.75 | 1,000 |
Feb 27, 2024 | 7.91 | 7.93 | 7.89 | 7.91 | 7.78 | 17,300 |
Feb 26, 2024 | 7.99 | 7.99 | 7.92 | 7.93 | 7.80 | 5,000 |
Feb 23, 2024 | 7.93 | 7.94 | 7.89 | 7.94 | 7.81 | 20,600 |
Feb 22, 2024 | 7.91 | 7.93 | 7.86 | 7.92 | 7.79 | 20,300 |
Feb 21, 2024 | 7.94 | 7.97 | 7.94 | 7.97 | 7.84 | 23,700 |
Feb 20, 2024 | 7.88 | 7.99 | 7.88 | 7.94 | 7.81 | 17,300 |
Feb 16, 2024 | 7.87 | 7.90 | 7.87 | 7.88 | 7.75 | 6,800 |
Feb 15, 2024 | 7.86 | 7.90 | 7.85 | 7.85 | 7.72 | 10,700 |
Feb 14, 2024 | 7.88 | 7.88 | 7.84 | 7.86 | 7.73 | 14,200 |
Feb 13, 2024 | 7.79 | 7.79 | 7.77 | 7.79 | 7.66 | 13,200 |
Feb 12, 2024 | 7.85 | 7.90 | 7.84 | 7.90 | 7.77 | 44,500 |
Feb 09, 2024 | 7.85 | 7.88 | 7.81 | 7.87 | 7.74 | 8,400 |
Feb 08, 2024 | 7.91 | 7.91 | 7.88 | 7.90 | 7.77 | 7,400 |
Feb 07, 2024 | 7.91 | 7.92 | 7.85 | 7.91 | 7.78 | 21,900 |
Feb 06, 2024 | 7.91 | 7.93 | 7.91 | 7.92 | 7.79 | 4,500 |
Feb 05, 2024 | 7.97 | 7.97 | 7.91 | 7.94 | 7.81 | 18,000 |
Feb 02, 2024 | 7.95 | 7.95 | 7.89 | 7.91 | 7.78 | 23,100 |
Feb 01, 2024 | 8.11 | 8.12 | 8.09 | 8.11 | 7.98 | 24,300 |
Jan 31, 2024 | 8.02 | 8.04 | 8.02 | 8.03 | 7.90 | 8,200 |
Jan 30, 2024 | 8.06 | 8.06 | 8.00 | 8.05 | 7.92 | 14,500 |
Jan 29, 2024 | 8.09 | 8.11 | 8.04 | 8.09 | 7.96 | 22,300 |
Jan 26, 2024 | 8.08 | 8.08 | 8.02 | 8.06 | 7.93 | 17,500 |
Jan 25, 2024 | 8.01 | 8.01 | 7.96 | 7.97 | 7.84 | 11,100 |
Jan 24, 2024 | 7.97 | 8.02 | 7.95 | 7.96 | 7.83 | 8,700 |
Jan 23, 2024 | 7.87 | 7.91 | 7.87 | 7.91 | 7.78 | 9,500 |
Jan 22, 2024 | 7.93 | 7.97 | 7.93 | 7.93 | 7.80 | 10,500 |
Jan 19, 2024 | 7.87 | 7.93 | 7.82 | 7.88 | 7.75 | 7,400 |
Jan 18, 2024 | 7.94 | 7.95 | 7.92 | 7.93 | 7.80 | 5,800 |
Jan 17, 2024 | 7.99 | 7.99 | 7.94 | 7.97 | 7.84 | 7,700 |
Jan 16, 2024 | 8.10 | 8.10 | 8.00 | 8.07 | 7.94 | 5,800 |
Jan 12, 2024 | 8.15 | 8.16 | 8.10 | 8.14 | 8.01 | 12,500 |
Jan 11, 2024 | 8.21 | 8.21 | 8.13 | 8.13 | 8.00 | 24,800 |
Jan 10, 2024 | 8.22 | 8.23 | 8.21 | 8.22 | 8.09 | 10,800 |
Jan 09, 2024 | 8.18 | 8.22 | 8.18 | 8.20 | 8.07 | 12,600 |
Jan 08, 2024 | 8.20 | 8.28 | 8.20 | 8.25 | 8.12 | 26,600 |
Jan 05, 2024 | 8.13 | 8.18 | 8.13 | 8.17 | 8.04 | 7,500 |
Jan 04, 2024 | 8.07 | 8.14 | 8.07 | 8.12 | 7.99 | 5,100 |
Jan 03, 2024 | 8.12 | 8.13 | 8.09 | 8.13 | 8.00 | 6,400 |
Jan 02, 2024 | 8.04 | 8.20 | 8.03 | 8.20 | 8.07 | 46,200 |
Dec 29, 2023 | 8.20 | 8.28 | 8.16 | 8.20 | 8.07 | 33,300 |
Dec 28, 2023 | 8.12 | 8.13 | 8.06 | 8.08 | 7.95 | 17,000 |
Dec 27, 2023 | 8.08 | 8.20 | 8.05 | 8.10 | 7.97 | 44,400 |
Dec 26, 2023 | 8.03 | 8.06 | 8.02 | 8.04 | 7.91 | 8,600 |
Dec 22, 2023 | 7.99 | 8.06 | 7.99 | 8.02 | 7.89 | 8,300 |
Dec 21, 2023 | 8.01 | 8.04 | 7.99 | 8.01 | 7.88 | 13,600 |
Dec 20, 2023 | 7.99 | 8.00 | 7.92 | 7.93 | 7.80 | 12,200 |
Dec 19, 2023 | 7.96 | 7.99 | 7.96 | 7.98 | 7.85 | 20,100 |
Dec 18, 2023 | 7.98 | 8.02 | 7.96 | 7.97 | 7.84 | 14,700 |
Dec 18, 2023 | 0.129 Dividend | |||||
Dec 15, 2023 | 8.03 | 8.07 | 8.01 | 8.05 | 7.79 | 21,700 |
Dec 14, 2023 | 7.97 | 8.02 | 7.96 | 7.99 | 7.74 | 20,600 |
Dec 13, 2023 | 7.92 | 7.98 | 7.91 | 7.97 | 7.72 | 23,500 |
Dec 12, 2023 | 7.89 | 7.90 | 7.87 | 7.89 | 7.64 | 9,300 |
Dec 11, 2023 | 7.84 | 7.87 | 7.83 | 7.86 | 7.61 | 5,400 |
Dec 08, 2023 | 7.83 | 7.84 | 7.81 | 7.82 | 7.57 | 15,900 |
Dec 07, 2023 | 7.81 | 7.81 | 7.74 | 7.79 | 7.54 | 42,500 |
Dec 06, 2023 | 7.82 | 7.85 | 7.79 | 7.80 | 7.55 | 7,800 |
Dec 05, 2023 | 7.74 | 7.78 | 7.73 | 7.73 | 7.48 | 20,700 |
Dec 04, 2023 | 7.75 | 7.77 | 7.75 | 7.76 | 7.51 | 3,000 |
Dec 01, 2023 | 7.75 | 7.85 | 7.75 | 7.85 | 7.60 | 28,600 |
Nov 30, 2023 | 7.70 | 7.75 | 7.70 | 7.74 | 7.49 | 6,300 |
Nov 29, 2023 | 7.68 | 7.74 | 7.66 | 7.69 | 7.44 | 21,300 |
Nov 28, 2023 | 7.64 | 7.65 | 7.62 | 7.63 | 7.39 | 3,500 |
Nov 27, 2023 | 7.66 | 7.69 | 7.66 | 7.67 | 7.43 | 11,600 |
Nov 24, 2023 | 7.69 | 7.69 | 7.68 | 7.68 | 7.44 | 1,000 |
Nov 22, 2023 | 7.65 | 7.67 | 7.65 | 7.66 | 7.42 | 17,000 |
Nov 21, 2023 | 7.63 | 7.66 | 7.62 | 7.64 | 7.40 | 14,300 |
Nov 20, 2023 | 7.60 | 7.61 | 7.59 | 7.61 | 7.37 | 14,300 |
Nov 17, 2023 | 7.59 | 7.60 | 7.57 | 7.58 | 7.34 | 31,500 |
Nov 16, 2023 | 7.60 | 7.61 | 7.58 | 7.58 | 7.34 | 13,800 |
Nov 15, 2023 | 7.58 | 7.60 | 7.57 | 7.57 | 7.33 | 1,700 |
Nov 14, 2023 | 7.50 | 7.56 | 7.50 | 7.54 | 7.30 | 13,300 |
Nov 13, 2023 | 7.34 | 7.41 | 7.32 | 7.40 | 7.16 | 14,100 |
Nov 10, 2023 | 7.49 | 7.50 | 7.44 | 7.46 | 7.22 | 12,800 |
Nov 09, 2023 | 7.49 | 7.49 | 7.45 | 7.46 | 7.22 | 8,600 |
Nov 08, 2023 | 7.46 | 7.48 | 7.41 | 7.45 | 7.21 | 11,800 |
Nov 07, 2023 | 7.49 | 7.52 | 7.44 | 7.44 | 7.20 | 7,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |