Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.44 | 6.54 | 6.38 | 6.45 | 6.45 | 1,724,400 |
Mar 27, 2024 | 6.23 | 6.46 | 6.17 | 6.39 | 6.39 | 2,378,300 |
Mar 26, 2024 | 6.42 | 6.43 | 6.11 | 6.11 | 6.11 | 1,308,200 |
Mar 25, 2024 | 6.38 | 6.50 | 6.30 | 6.30 | 6.30 | 1,622,800 |
Mar 22, 2024 | 6.82 | 6.82 | 6.34 | 6.35 | 6.35 | 1,077,900 |
Mar 21, 2024 | 6.63 | 6.82 | 6.58 | 6.78 | 6.78 | 2,188,000 |
Mar 20, 2024 | 6.18 | 6.60 | 6.12 | 6.54 | 6.54 | 2,145,700 |
Mar 19, 2024 | 6.31 | 6.42 | 6.19 | 6.25 | 6.25 | 1,999,700 |
Mar 18, 2024 | 6.48 | 6.53 | 6.37 | 6.43 | 6.43 | 1,978,100 |
Mar 15, 2024 | 6.20 | 6.41 | 6.18 | 6.38 | 6.38 | 3,087,600 |
Mar 15, 2024 | 0.05 Dividend | |||||
Mar 14, 2024 | 6.61 | 6.64 | 6.23 | 6.32 | 6.27 | 1,942,000 |
Mar 13, 2024 | 6.56 | 6.78 | 6.56 | 6.68 | 6.63 | 1,441,600 |
Mar 12, 2024 | 6.64 | 6.74 | 6.48 | 6.58 | 6.53 | 1,718,600 |
Mar 11, 2024 | 6.83 | 6.96 | 6.65 | 6.68 | 6.63 | 1,255,000 |
Mar 08, 2024 | 6.92 | 7.20 | 6.80 | 6.85 | 6.80 | 2,615,700 |
Mar 07, 2024 | 6.75 | 6.89 | 6.44 | 6.68 | 6.63 | 3,557,600 |
Mar 06, 2024 | 6.71 | 6.71 | 6.42 | 6.64 | 6.59 | 2,577,900 |
Mar 05, 2024 | 6.53 | 6.72 | 6.45 | 6.59 | 6.54 | 1,373,400 |
Mar 04, 2024 | 6.20 | 6.66 | 6.15 | 6.64 | 6.59 | 2,422,000 |
Mar 01, 2024 | 6.36 | 6.45 | 6.21 | 6.25 | 6.20 | 2,995,800 |
Feb 29, 2024 | 6.56 | 6.73 | 6.22 | 6.34 | 6.29 | 6,047,600 |
Feb 28, 2024 | 6.36 | 6.67 | 6.34 | 6.37 | 6.32 | 2,620,500 |
Feb 27, 2024 | 6.54 | 6.62 | 6.44 | 6.50 | 6.45 | 2,039,900 |
Feb 26, 2024 | 6.49 | 6.63 | 6.36 | 6.40 | 6.35 | 1,784,000 |
Feb 23, 2024 | 6.58 | 6.68 | 6.46 | 6.53 | 6.48 | 2,181,400 |
Feb 22, 2024 | 6.63 | 6.75 | 6.49 | 6.50 | 6.45 | 2,449,000 |
Feb 21, 2024 | 6.66 | 6.76 | 6.63 | 6.69 | 6.64 | 2,317,000 |
Feb 20, 2024 | 6.90 | 6.99 | 6.69 | 6.71 | 6.66 | 3,791,700 |
Feb 16, 2024 | 7.01 | 7.40 | 6.87 | 7.25 | 7.19 | 3,084,100 |
Feb 15, 2024 | 6.80 | 7.23 | 6.80 | 7.23 | 7.17 | 4,323,200 |
Feb 14, 2024 | 6.83 | 6.97 | 6.71 | 6.72 | 6.67 | 3,820,000 |
Feb 13, 2024 | 7.43 | 7.43 | 6.51 | 6.71 | 6.66 | 8,851,000 |
Feb 12, 2024 | 7.77 | 8.17 | 7.77 | 8.04 | 7.98 | 2,311,800 |
Feb 09, 2024 | 7.67 | 7.81 | 7.53 | 7.69 | 7.63 | 3,629,200 |
Feb 08, 2024 | 7.52 | 7.78 | 7.44 | 7.69 | 7.63 | 2,516,300 |
Feb 07, 2024 | 7.58 | 7.61 | 7.33 | 7.48 | 7.42 | 2,418,800 |
Feb 06, 2024 | 7.66 | 7.81 | 7.45 | 7.56 | 7.50 | 2,543,400 |
Feb 05, 2024 | 7.78 | 7.78 | 7.56 | 7.70 | 7.64 | 1,897,000 |
Feb 02, 2024 | 7.74 | 8.07 | 7.59 | 7.99 | 7.93 | 2,684,200 |
Feb 01, 2024 | 8.19 | 8.21 | 7.62 | 7.99 | 7.93 | 4,709,300 |
Jan 31, 2024 | 8.71 | 8.71 | 8.10 | 8.19 | 8.13 | 4,701,900 |
Jan 30, 2024 | 8.82 | 8.89 | 8.70 | 8.75 | 8.68 | 1,307,400 |
Jan 29, 2024 | 8.73 | 8.96 | 8.66 | 8.95 | 8.88 | 1,555,100 |
Jan 26, 2024 | 8.84 | 8.99 | 8.68 | 8.75 | 8.68 | 1,181,100 |
Jan 25, 2024 | 8.88 | 8.90 | 8.67 | 8.80 | 8.73 | 1,765,400 |
Jan 24, 2024 | 9.05 | 9.06 | 8.52 | 8.63 | 8.56 | 1,524,600 |
Jan 23, 2024 | 9.13 | 9.25 | 8.59 | 8.80 | 8.73 | 1,777,900 |
Jan 22, 2024 | 8.73 | 8.94 | 8.72 | 8.93 | 8.86 | 1,548,500 |
Jan 19, 2024 | 8.37 | 8.69 | 8.20 | 8.65 | 8.58 | 1,759,000 |
Jan 18, 2024 | 8.33 | 8.52 | 8.15 | 8.28 | 8.21 | 2,645,700 |
Jan 17, 2024 | 8.47 | 8.47 | 7.99 | 8.29 | 8.22 | 6,082,700 |
Jan 16, 2024 | 8.62 | 8.69 | 8.45 | 8.61 | 8.54 | 2,670,200 |
Jan 12, 2024 | 9.13 | 9.20 | 8.76 | 8.79 | 8.72 | 3,405,000 |
Jan 11, 2024 | 9.24 | 9.26 | 8.77 | 8.90 | 8.83 | 4,245,400 |
Jan 10, 2024 | 9.20 | 9.44 | 9.18 | 9.37 | 9.30 | 2,198,900 |
Jan 09, 2024 | 9.34 | 9.35 | 9.11 | 9.20 | 9.13 | 4,115,500 |
Jan 08, 2024 | 9.58 | 9.80 | 9.49 | 9.56 | 9.48 | 3,854,900 |
Jan 05, 2024 | 9.40 | 9.84 | 9.34 | 9.67 | 9.59 | 3,307,800 |
Jan 04, 2024 | 9.12 | 9.70 | 8.94 | 9.64 | 9.56 | 3,801,700 |
Jan 03, 2024 | 9.21 | 9.36 | 8.92 | 9.19 | 9.12 | 3,810,000 |
Jan 02, 2024 | 9.42 | 9.86 | 9.34 | 9.50 | 9.42 | 3,077,400 |
Dec 29, 2023 | 9.40 | 9.48 | 9.28 | 9.31 | 9.24 | 2,504,700 |
Dec 28, 2023 | 9.04 | 9.57 | 8.96 | 9.47 | 9.40 | 2,664,800 |
Dec 27, 2023 | 9.08 | 9.11 | 8.82 | 9.02 | 8.95 | 1,740,300 |
Dec 26, 2023 | 8.84 | 9.11 | 8.75 | 9.03 | 8.96 | 2,355,400 |
Dec 22, 2023 | 9.07 | 9.20 | 8.71 | 8.77 | 8.70 | 1,980,700 |
Dec 21, 2023 | 9.14 | 9.18 | 8.76 | 8.94 | 8.87 | 2,785,200 |
Dec 20, 2023 | 8.93 | 9.48 | 8.82 | 8.95 | 8.88 | 4,246,800 |
Dec 19, 2023 | 8.71 | 8.92 | 8.64 | 8.79 | 8.72 | 2,650,700 |
Dec 18, 2023 | 8.69 | 8.75 | 8.48 | 8.59 | 8.52 | 2,908,200 |
Dec 15, 2023 | 8.95 | 9.03 | 8.54 | 8.62 | 8.55 | 6,730,000 |
Dec 14, 2023 | 8.49 | 9.19 | 8.45 | 8.94 | 8.87 | 7,539,900 |
Dec 13, 2023 | 7.27 | 8.18 | 7.13 | 8.09 | 8.03 | 5,127,500 |
Dec 12, 2023 | 7.51 | 7.56 | 7.23 | 7.24 | 7.18 | 2,039,600 |
Dec 11, 2023 | 7.54 | 7.62 | 7.37 | 7.47 | 7.41 | 1,905,900 |
Dec 08, 2023 | 7.60 | 7.73 | 7.44 | 7.61 | 7.55 | 3,260,400 |
Dec 07, 2023 | 7.19 | 7.76 | 7.17 | 7.69 | 7.63 | 5,073,900 |
Dec 06, 2023 | 7.28 | 7.64 | 7.23 | 7.25 | 7.19 | 3,973,300 |
Dec 05, 2023 | 7.16 | 7.21 | 7.02 | 7.17 | 7.11 | 4,182,400 |
Dec 04, 2023 | 6.70 | 7.19 | 6.60 | 7.19 | 7.13 | 4,868,300 |
Dec 01, 2023 | 5.87 | 6.73 | 5.81 | 6.71 | 6.66 | 5,939,800 |
Nov 30, 2023 | 6.01 | 6.17 | 5.81 | 5.87 | 5.82 | 3,649,200 |
Nov 29, 2023 | 5.83 | 6.19 | 5.81 | 5.91 | 5.86 | 3,275,900 |
Nov 28, 2023 | 5.35 | 5.77 | 5.18 | 5.75 | 5.70 | 3,888,300 |
Nov 27, 2023 | 5.24 | 5.41 | 5.07 | 5.31 | 5.27 | 2,024,700 |
Nov 24, 2023 | 5.28 | 5.32 | 5.15 | 5.30 | 5.26 | 935,700 |
Nov 22, 2023 | 5.30 | 5.40 | 5.18 | 5.28 | 5.24 | 1,440,800 |
Nov 21, 2023 | 5.38 | 5.38 | 5.18 | 5.20 | 5.16 | 2,080,300 |
Nov 20, 2023 | 5.48 | 5.53 | 5.38 | 5.46 | 5.42 | 1,859,700 |
Nov 17, 2023 | 5.48 | 5.54 | 5.38 | 5.49 | 5.45 | 1,828,200 |
Nov 16, 2023 | 5.70 | 5.74 | 5.38 | 5.41 | 5.37 | 2,862,600 |
Nov 15, 2023 | 5.62 | 5.95 | 5.62 | 5.74 | 5.69 | 3,636,800 |
Nov 14, 2023 | 5.38 | 5.82 | 5.38 | 5.67 | 5.63 | 5,233,600 |
Nov 13, 2023 | 5.04 | 5.19 | 4.87 | 4.97 | 4.93 | 4,682,100 |
Nov 10, 2023 | 5.44 | 5.49 | 5.13 | 5.27 | 5.23 | 3,831,100 |
Nov 09, 2023 | 5.27 | 5.79 | 5.21 | 5.38 | 5.34 | 10,179,000 |
Nov 08, 2023 | 5.14 | 5.29 | 5.00 | 5.21 | 5.17 | 3,502,800 |
Nov 07, 2023 | 5.27 | 5.27 | 5.08 | 5.12 | 5.08 | 2,204,600 |
Nov 06, 2023 | 5.44 | 5.47 | 5.27 | 5.31 | 5.27 | 2,711,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |