Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.57 | 9.76 | 9.57 | 9.68 | 9.68 | 1,364,800 |
Mar 27, 2024 | 9.41 | 9.54 | 9.39 | 9.54 | 9.54 | 1,106,800 |
Mar 26, 2024 | 9.50 | 9.51 | 9.26 | 9.29 | 9.29 | 828,900 |
Mar 25, 2024 | 9.44 | 9.56 | 9.44 | 9.46 | 9.46 | 667,900 |
Mar 22, 2024 | 9.53 | 9.57 | 9.42 | 9.42 | 9.42 | 560,500 |
Mar 21, 2024 | 9.45 | 9.54 | 9.40 | 9.51 | 9.51 | 612,300 |
Mar 20, 2024 | 9.21 | 9.52 | 9.17 | 9.42 | 9.42 | 684,200 |
Mar 19, 2024 | 9.09 | 9.25 | 9.04 | 9.22 | 9.22 | 593,600 |
Mar 18, 2024 | 9.20 | 9.20 | 9.09 | 9.12 | 9.12 | 609,400 |
Mar 15, 2024 | 9.02 | 9.20 | 8.95 | 9.18 | 9.18 | 1,238,700 |
Mar 14, 2024 | 9.32 | 9.34 | 9.05 | 9.08 | 9.08 | 748,300 |
Mar 13, 2024 | 9.31 | 9.43 | 9.31 | 9.33 | 9.33 | 723,500 |
Mar 12, 2024 | 9.20 | 9.35 | 9.15 | 9.34 | 9.34 | 824,700 |
Mar 11, 2024 | 9.10 | 9.26 | 9.09 | 9.23 | 9.23 | 700,300 |
Mar 08, 2024 | 9.17 | 9.31 | 9.12 | 9.14 | 9.14 | 816,900 |
Mar 07, 2024 | 9.09 | 9.12 | 9.05 | 9.10 | 9.10 | 563,900 |
Mar 06, 2024 | 9.10 | 9.13 | 8.98 | 9.01 | 9.01 | 915,700 |
Mar 05, 2024 | 8.91 | 9.01 | 8.87 | 8.98 | 8.98 | 568,400 |
Mar 04, 2024 | 9.07 | 9.07 | 8.93 | 8.95 | 8.95 | 612,900 |
Mar 01, 2024 | 9.03 | 9.06 | 8.91 | 9.04 | 9.04 | 818,300 |
Feb 29, 2024 | 8.85 | 9.05 | 8.83 | 9.03 | 9.03 | 1,164,500 |
Feb 28, 2024 | 8.72 | 8.82 | 8.66 | 8.70 | 8.70 | 686,900 |
Feb 27, 2024 | 8.82 | 8.87 | 8.72 | 8.81 | 8.81 | 807,000 |
Feb 26, 2024 | 8.60 | 8.87 | 8.52 | 8.72 | 8.72 | 1,064,100 |
Feb 23, 2024 | 8.55 | 8.68 | 8.36 | 8.62 | 8.62 | 1,270,400 |
Feb 22, 2024 | 8.63 | 8.71 | 8.54 | 8.62 | 8.62 | 830,100 |
Feb 21, 2024 | 8.60 | 8.71 | 8.58 | 8.63 | 8.63 | 581,500 |
Feb 20, 2024 | 8.62 | 8.68 | 8.55 | 8.64 | 8.64 | 812,900 |
Feb 16, 2024 | 8.62 | 8.79 | 8.52 | 8.70 | 8.70 | 912,300 |
Feb 15, 2024 | 8.50 | 8.78 | 8.47 | 8.74 | 8.74 | 1,082,200 |
Feb 14, 2024 | 8.36 | 8.42 | 8.21 | 8.37 | 8.37 | 1,095,000 |
Feb 13, 2024 | 8.45 | 8.46 | 8.21 | 8.26 | 8.26 | 1,547,600 |
Feb 12, 2024 | 8.59 | 8.71 | 8.57 | 8.66 | 8.66 | 1,144,300 |
Feb 09, 2024 | 8.39 | 8.55 | 8.33 | 8.53 | 8.53 | 975,000 |
Feb 08, 2024 | 8.40 | 8.46 | 8.28 | 8.39 | 8.39 | 1,149,100 |
Feb 07, 2024 | 8.72 | 8.72 | 8.33 | 8.40 | 8.40 | 1,375,700 |
Feb 06, 2024 | 8.63 | 8.76 | 8.56 | 8.68 | 8.68 | 714,300 |
Feb 05, 2024 | 8.80 | 8.80 | 8.52 | 8.66 | 8.66 | 1,243,500 |
Feb 02, 2024 | 8.85 | 8.99 | 8.77 | 8.92 | 8.92 | 940,200 |
Feb 01, 2024 | 8.87 | 8.99 | 8.68 | 8.97 | 8.97 | 1,092,300 |
Jan 31, 2024 | 9.10 | 9.10 | 8.79 | 8.81 | 8.81 | 1,103,500 |
Jan 30, 2024 | 9.34 | 9.37 | 9.05 | 9.05 | 9.05 | 917,200 |
Jan 29, 2024 | 9.23 | 9.45 | 9.22 | 9.41 | 9.41 | 1,118,500 |
Jan 26, 2024 | 9.27 | 9.35 | 9.19 | 9.19 | 9.19 | 741,100 |
Jan 25, 2024 | 9.25 | 9.27 | 9.12 | 9.24 | 9.24 | 791,600 |
Jan 24, 2024 | 9.29 | 9.34 | 9.12 | 9.14 | 9.14 | 1,036,500 |
Jan 23, 2024 | 9.14 | 9.20 | 9.07 | 9.18 | 9.18 | 716,700 |
Jan 22, 2024 | 9.10 | 9.27 | 9.00 | 9.10 | 9.10 | 725,000 |
Jan 19, 2024 | 9.05 | 9.06 | 8.85 | 9.05 | 9.05 | 1,035,100 |
Jan 18, 2024 | 9.00 | 9.08 | 8.86 | 9.00 | 9.00 | 741,400 |
Jan 17, 2024 | 8.93 | 9.15 | 8.86 | 8.96 | 8.96 | 972,800 |
Jan 16, 2024 | 9.09 | 9.12 | 8.94 | 9.09 | 9.09 | 736,300 |
Jan 12, 2024 | 9.14 | 9.31 | 9.11 | 9.17 | 9.17 | 698,300 |
Jan 11, 2024 | 9.10 | 9.10 | 8.86 | 9.07 | 9.07 | 841,700 |
Jan 10, 2024 | 9.08 | 9.21 | 9.08 | 9.14 | 9.14 | 640,000 |
Jan 09, 2024 | 8.93 | 9.12 | 8.91 | 9.09 | 9.09 | 837,300 |
Jan 08, 2024 | 8.66 | 9.04 | 8.62 | 9.03 | 9.03 | 881,300 |
Jan 05, 2024 | 8.52 | 8.75 | 8.48 | 8.67 | 8.67 | 1,218,000 |
Jan 04, 2024 | 8.50 | 8.61 | 8.47 | 8.54 | 8.54 | 1,127,500 |
Jan 03, 2024 | 8.58 | 8.61 | 8.36 | 8.53 | 8.53 | 1,506,100 |
Jan 02, 2024 | 8.82 | 8.82 | 8.64 | 8.67 | 8.67 | 1,289,500 |
Dec 29, 2023 | 9.02 | 9.05 | 8.84 | 8.86 | 8.86 | 1,295,200 |
Dec 28, 2023 | 9.15 | 9.15 | 9.01 | 9.08 | 9.08 | 1,478,900 |
Dec 28, 2023 | 0.4 Dividend | |||||
Dec 27, 2023 | 9.56 | 9.63 | 9.48 | 9.58 | 9.18 | 1,595,700 |
Dec 26, 2023 | 9.42 | 9.57 | 9.42 | 9.52 | 9.12 | 1,174,200 |
Dec 22, 2023 | 9.42 | 9.54 | 9.35 | 9.40 | 9.01 | 1,140,300 |
Dec 21, 2023 | 9.22 | 9.40 | 9.12 | 9.36 | 8.97 | 2,475,500 |
Dec 20, 2023 | 9.07 | 9.46 | 9.05 | 9.12 | 8.74 | 2,367,200 |
Dec 19, 2023 | 9.06 | 9.17 | 8.99 | 9.06 | 8.68 | 1,645,000 |
Dec 18, 2023 | 9.19 | 9.23 | 9.01 | 9.02 | 8.64 | 1,818,200 |
Dec 15, 2023 | 9.11 | 9.16 | 8.86 | 9.09 | 8.71 | 10,218,800 |
Dec 14, 2023 | 8.89 | 9.17 | 8.80 | 9.07 | 8.69 | 2,270,800 |
Dec 13, 2023 | 8.27 | 8.77 | 8.18 | 8.73 | 8.37 | 2,314,600 |
Dec 12, 2023 | 8.18 | 8.31 | 8.07 | 8.25 | 7.91 | 1,331,400 |
Dec 11, 2023 | 8.35 | 8.41 | 8.15 | 8.18 | 7.84 | 1,387,100 |
Dec 08, 2023 | 8.13 | 8.41 | 8.09 | 8.37 | 8.02 | 1,321,000 |
Dec 07, 2023 | 8.12 | 8.20 | 7.97 | 8.18 | 7.84 | 1,315,300 |
Dec 06, 2023 | 8.34 | 8.44 | 8.06 | 8.13 | 7.79 | 1,554,500 |
Dec 05, 2023 | 8.30 | 8.39 | 8.18 | 8.28 | 7.93 | 1,719,900 |
Dec 04, 2023 | 8.07 | 8.35 | 8.07 | 8.32 | 7.97 | 2,924,400 |
Dec 01, 2023 | 8.00 | 8.22 | 7.97 | 8.21 | 7.87 | 1,495,200 |
Nov 30, 2023 | 8.02 | 8.06 | 7.95 | 8.01 | 7.68 | 1,304,900 |
Nov 29, 2023 | 8.04 | 8.14 | 7.97 | 8.01 | 7.68 | 1,490,100 |
Nov 28, 2023 | 7.80 | 7.94 | 7.73 | 7.91 | 7.58 | 1,291,400 |
Nov 27, 2023 | 7.86 | 7.87 | 7.75 | 7.80 | 7.47 | 1,184,800 |
Nov 24, 2023 | 7.89 | 7.95 | 7.82 | 7.85 | 7.52 | 625,500 |
Nov 22, 2023 | 8.04 | 8.10 | 7.90 | 7.94 | 7.61 | 916,700 |
Nov 21, 2023 | 7.98 | 8.01 | 7.91 | 7.97 | 7.64 | 666,300 |
Nov 20, 2023 | 7.91 | 8.02 | 7.83 | 8.01 | 7.68 | 853,400 |
Nov 17, 2023 | 7.90 | 7.98 | 7.80 | 7.92 | 7.59 | 963,300 |
Nov 16, 2023 | 7.96 | 7.99 | 7.77 | 7.81 | 7.48 | 884,600 |
Nov 15, 2023 | 7.87 | 8.00 | 7.80 | 7.97 | 7.64 | 798,700 |
Nov 14, 2023 | 7.78 | 8.02 | 7.78 | 7.85 | 7.52 | 1,017,300 |
Nov 13, 2023 | 7.48 | 7.54 | 7.36 | 7.51 | 7.20 | 708,000 |
Nov 10, 2023 | 7.50 | 7.63 | 7.43 | 7.56 | 7.24 | 900,500 |
Nov 09, 2023 | 7.80 | 7.86 | 7.33 | 7.41 | 7.10 | 1,365,100 |
Nov 08, 2023 | 7.70 | 7.87 | 7.62 | 7.78 | 7.46 | 1,425,600 |
Nov 07, 2023 | 7.78 | 7.85 | 7.33 | 7.63 | 7.31 | 2,115,000 |
Nov 06, 2023 | 7.91 | 7.96 | 7.73 | 7.84 | 7.51 | 1,318,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |