Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.72 | 7.83 | 7.71 | 7.81 | 7.81 | 495,700 |
Mar 27, 2024 | 7.51 | 7.65 | 7.45 | 7.65 | 7.65 | 471,100 |
Mar 26, 2024 | 7.71 | 7.71 | 7.48 | 7.50 | 7.50 | 450,100 |
Mar 25, 2024 | 7.63 | 7.76 | 7.60 | 7.70 | 7.70 | 621,200 |
Mar 22, 2024 | 7.65 | 7.81 | 7.60 | 7.66 | 7.66 | 560,600 |
Mar 21, 2024 | 7.83 | 7.83 | 7.68 | 7.77 | 7.77 | 438,400 |
Mar 20, 2024 | 7.40 | 7.83 | 7.39 | 7.79 | 7.79 | 771,700 |
Mar 19, 2024 | 7.27 | 7.45 | 7.27 | 7.38 | 7.38 | 546,300 |
Mar 18, 2024 | 7.20 | 7.21 | 7.10 | 7.15 | 7.15 | 594,700 |
Mar 15, 2024 | 7.39 | 7.43 | 7.32 | 7.41 | 7.41 | 504,600 |
Mar 14, 2024 | 7.67 | 7.67 | 7.34 | 7.35 | 7.35 | 634,800 |
Mar 14, 2024 | 0.104 Dividend | |||||
Mar 13, 2024 | 7.63 | 7.86 | 7.61 | 7.81 | 7.71 | 681,800 |
Mar 12, 2024 | 7.58 | 7.60 | 7.51 | 7.52 | 7.42 | 464,600 |
Mar 11, 2024 | 7.53 | 7.60 | 7.45 | 7.53 | 7.43 | 652,300 |
Mar 08, 2024 | 7.92 | 7.94 | 7.80 | 7.84 | 7.74 | 560,800 |
Mar 07, 2024 | 7.94 | 8.01 | 7.88 | 7.94 | 7.83 | 574,500 |
Mar 06, 2024 | 7.80 | 7.93 | 7.78 | 7.89 | 7.78 | 700,800 |
Mar 05, 2024 | 7.53 | 7.67 | 7.51 | 7.58 | 7.48 | 530,600 |
Mar 04, 2024 | 7.73 | 7.75 | 7.60 | 7.60 | 7.50 | 509,000 |
Mar 01, 2024 | 7.67 | 7.84 | 7.65 | 7.80 | 7.70 | 608,700 |
Feb 29, 2024 | 7.52 | 7.65 | 7.51 | 7.58 | 7.48 | 623,200 |
Feb 28, 2024 | 7.52 | 7.54 | 7.37 | 7.38 | 7.28 | 630,700 |
Feb 27, 2024 | 7.83 | 7.85 | 7.58 | 7.67 | 7.57 | 1,150,700 |
Feb 26, 2024 | 7.42 | 7.49 | 7.31 | 7.39 | 7.29 | 809,100 |
Feb 23, 2024 | 7.60 | 7.73 | 7.57 | 7.70 | 7.60 | 585,700 |
Feb 22, 2024 | 7.71 | 7.83 | 7.65 | 7.77 | 7.67 | 554,000 |
Feb 21, 2024 | 7.50 | 7.72 | 7.47 | 7.64 | 7.54 | 775,000 |
Feb 20, 2024 | 7.66 | 7.74 | 7.60 | 7.66 | 7.56 | 1,327,100 |
Feb 16, 2024 | 8.10 | 8.32 | 8.07 | 8.26 | 8.15 | 456,500 |
Feb 15, 2024 | 7.96 | 8.24 | 7.92 | 8.22 | 8.11 | 668,000 |
Feb 14, 2024 | 7.94 | 8.00 | 7.88 | 7.96 | 7.85 | 473,400 |
Feb 13, 2024 | 7.83 | 7.85 | 7.67 | 7.69 | 7.59 | 652,500 |
Feb 12, 2024 | 7.64 | 8.08 | 7.64 | 8.02 | 7.91 | 1,076,500 |
Feb 09, 2024 | 7.73 | 7.82 | 7.58 | 7.69 | 7.59 | 1,635,800 |
Feb 08, 2024 | 8.10 | 8.16 | 8.04 | 8.13 | 8.02 | 499,800 |
Feb 07, 2024 | 8.23 | 8.25 | 8.11 | 8.23 | 8.12 | 416,700 |
Feb 06, 2024 | 8.27 | 8.54 | 8.26 | 8.41 | 8.30 | 589,800 |
Feb 05, 2024 | 8.26 | 8.26 | 8.06 | 8.18 | 8.07 | 478,000 |
Feb 02, 2024 | 8.54 | 8.54 | 8.34 | 8.36 | 8.25 | 480,700 |
Feb 01, 2024 | 8.67 | 8.75 | 8.61 | 8.68 | 8.56 | 378,000 |
Jan 31, 2024 | 8.84 | 8.86 | 8.55 | 8.55 | 8.44 | 620,000 |
Jan 30, 2024 | 8.74 | 8.79 | 8.65 | 8.79 | 8.67 | 390,100 |
Jan 29, 2024 | 8.82 | 8.82 | 8.66 | 8.75 | 8.63 | 492,700 |
Jan 26, 2024 | 8.70 | 8.74 | 8.63 | 8.69 | 8.57 | 269,600 |
Jan 25, 2024 | 8.78 | 8.78 | 8.55 | 8.63 | 8.52 | 432,700 |
Jan 24, 2024 | 8.64 | 8.74 | 8.59 | 8.62 | 8.51 | 657,000 |
Jan 23, 2024 | 8.39 | 8.66 | 8.39 | 8.65 | 8.53 | 1,022,000 |
Jan 22, 2024 | 8.18 | 8.37 | 8.18 | 8.33 | 8.22 | 936,400 |
Jan 19, 2024 | 8.57 | 8.57 | 8.41 | 8.54 | 8.43 | 579,400 |
Jan 18, 2024 | 8.37 | 8.55 | 8.34 | 8.54 | 8.43 | 1,241,300 |
Jan 17, 2024 | 8.59 | 8.64 | 8.51 | 8.62 | 8.51 | 871,700 |
Jan 16, 2024 | 9.04 | 9.10 | 8.91 | 8.93 | 8.81 | 999,200 |
Jan 12, 2024 | 9.52 | 9.58 | 9.41 | 9.43 | 9.30 | 355,300 |
Jan 11, 2024 | 9.28 | 9.32 | 9.15 | 9.27 | 9.15 | 414,500 |
Jan 10, 2024 | 9.03 | 9.22 | 9.00 | 9.16 | 9.04 | 1,072,700 |
Jan 09, 2024 | 9.87 | 9.87 | 9.67 | 9.74 | 9.61 | 467,300 |
Jan 08, 2024 | 9.63 | 9.79 | 9.59 | 9.77 | 9.64 | 441,000 |
Jan 05, 2024 | 9.83 | 10.15 | 9.81 | 9.86 | 9.73 | 525,300 |
Jan 04, 2024 | 9.86 | 9.88 | 9.63 | 9.66 | 9.53 | 486,700 |
Jan 03, 2024 | 9.80 | 9.91 | 9.73 | 9.86 | 9.73 | 441,800 |
Jan 02, 2024 | 9.93 | 10.10 | 9.91 | 9.98 | 9.85 | 348,200 |
Dec 29, 2023 | 9.98 | 9.98 | 9.87 | 9.94 | 9.81 | 386,700 |
Dec 28, 2023 | 10.03 | 10.06 | 9.90 | 9.90 | 9.77 | 323,000 |
Dec 27, 2023 | 10.21 | 10.28 | 10.17 | 10.21 | 10.07 | 279,200 |
Dec 26, 2023 | 10.16 | 10.16 | 10.00 | 10.02 | 9.89 | 235,100 |
Dec 22, 2023 | 10.17 | 10.21 | 10.03 | 10.07 | 9.94 | 239,600 |
Dec 21, 2023 | 9.98 | 10.02 | 9.93 | 10.01 | 9.88 | 389,100 |
Dec 20, 2023 | 9.94 | 10.06 | 9.89 | 9.90 | 9.77 | 665,800 |
Dec 19, 2023 | 9.72 | 9.89 | 9.72 | 9.83 | 9.70 | 714,500 |
Dec 18, 2023 | 9.59 | 9.61 | 9.43 | 9.46 | 9.33 | 455,300 |
Dec 15, 2023 | 9.46 | 9.52 | 9.26 | 9.31 | 9.19 | 499,200 |
Dec 14, 2023 | 9.34 | 9.54 | 9.30 | 9.44 | 9.31 | 1,014,900 |
Dec 13, 2023 | 8.91 | 9.37 | 8.85 | 9.36 | 9.24 | 940,300 |
Dec 12, 2023 | 9.05 | 9.15 | 8.88 | 9.00 | 8.88 | 1,403,500 |
Dec 11, 2023 | 9.15 | 9.54 | 9.08 | 9.47 | 9.34 | 1,226,400 |
Dec 08, 2023 | 9.45 | 9.67 | 9.43 | 9.55 | 9.42 | 1,681,200 |
Dec 07, 2023 | 9.83 | 9.93 | 9.80 | 9.87 | 9.74 | 736,700 |
Dec 06, 2023 | 9.97 | 10.12 | 9.87 | 9.90 | 9.77 | 1,180,000 |
Dec 05, 2023 | 10.34 | 10.41 | 10.22 | 10.22 | 10.08 | 744,000 |
Dec 04, 2023 | 10.79 | 10.83 | 10.71 | 10.74 | 10.60 | 810,000 |
Dec 01, 2023 | 11.03 | 11.33 | 10.99 | 11.21 | 11.06 | 664,000 |
Nov 30, 2023 | 11.08 | 11.19 | 11.01 | 11.03 | 10.88 | 680,000 |
Nov 29, 2023 | 11.49 | 11.63 | 11.47 | 11.49 | 11.34 | 351,500 |
Nov 28, 2023 | 11.44 | 11.65 | 11.41 | 11.55 | 11.40 | 455,300 |
Nov 27, 2023 | 11.59 | 11.63 | 11.39 | 11.45 | 11.30 | 543,300 |
Nov 24, 2023 | 11.36 | 11.47 | 11.27 | 11.28 | 11.13 | 260,500 |
Nov 22, 2023 | 11.47 | 11.47 | 11.19 | 11.27 | 11.12 | 1,069,500 |
Nov 21, 2023 | 12.07 | 12.08 | 11.85 | 11.86 | 11.70 | 295,400 |
Nov 20, 2023 | 12.12 | 12.23 | 12.07 | 12.18 | 12.02 | 310,500 |
Nov 17, 2023 | 12.28 | 12.38 | 12.16 | 12.34 | 12.18 | 304,200 |
Nov 16, 2023 | 12.49 | 12.58 | 12.34 | 12.40 | 12.23 | 186,500 |
Nov 15, 2023 | 12.75 | 12.85 | 12.70 | 12.71 | 12.54 | 232,600 |
Nov 14, 2023 | 12.49 | 12.78 | 12.49 | 12.73 | 12.56 | 369,700 |
Nov 13, 2023 | 12.26 | 12.30 | 12.18 | 12.22 | 12.06 | 210,000 |
Nov 10, 2023 | 12.01 | 12.09 | 11.80 | 12.07 | 11.91 | 389,100 |
Nov 09, 2023 | 12.32 | 12.45 | 12.22 | 12.22 | 12.06 | 174,500 |
Nov 08, 2023 | 12.26 | 12.31 | 12.09 | 12.14 | 11.98 | 313,900 |
Nov 07, 2023 | 12.63 | 12.64 | 12.25 | 12.25 | 12.09 | 305,900 |
Nov 06, 2023 | 12.94 | 12.99 | 12.81 | 12.82 | 12.65 | 223,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |