Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.37 | 8.94 | 8.30 | 8.70 | 8.70 | 226,257 |
Mar 27, 2024 | 8.65 | 8.68 | 8.34 | 8.42 | 8.42 | 235,100 |
Mar 26, 2024 | 8.63 | 9.14 | 8.60 | 8.64 | 8.64 | 352,800 |
Mar 25, 2024 | 9.35 | 9.44 | 8.94 | 8.96 | 8.96 | 232,200 |
Mar 22, 2024 | 9.07 | 9.34 | 9.07 | 9.33 | 9.33 | 180,300 |
Mar 21, 2024 | 9.07 | 9.40 | 8.98 | 9.31 | 9.31 | 300,000 |
Mar 20, 2024 | 9.00 | 9.00 | 8.78 | 8.98 | 8.98 | 279,800 |
Mar 19, 2024 | 9.22 | 9.25 | 8.92 | 9.11 | 9.11 | 391,400 |
Mar 18, 2024 | 8.87 | 9.35 | 8.83 | 9.19 | 9.19 | 395,800 |
Mar 15, 2024 | 8.75 | 8.99 | 8.46 | 8.73 | 8.73 | 339,700 |
Mar 14, 2024 | 9.12 | 9.19 | 8.72 | 8.74 | 8.74 | 357,000 |
Mar 13, 2024 | 8.51 | 9.22 | 8.42 | 9.18 | 9.18 | 1,054,400 |
Mar 12, 2024 | 8.24 | 8.58 | 8.24 | 8.55 | 8.55 | 286,900 |
Mar 11, 2024 | 8.43 | 8.43 | 8.12 | 8.22 | 8.22 | 101,600 |
Mar 08, 2024 | 8.50 | 8.51 | 8.32 | 8.44 | 8.44 | 193,300 |
Mar 07, 2024 | 8.20 | 8.51 | 8.20 | 8.45 | 8.45 | 197,000 |
Mar 06, 2024 | 8.11 | 8.37 | 8.03 | 8.19 | 8.19 | 395,600 |
Mar 05, 2024 | 8.01 | 8.19 | 7.96 | 8.11 | 8.11 | 105,500 |
Mar 04, 2024 | 8.32 | 8.33 | 7.95 | 8.08 | 8.08 | 175,900 |
Mar 01, 2024 | 8.33 | 8.53 | 8.30 | 8.33 | 8.33 | 323,600 |
Feb 29, 2024 | 8.10 | 8.20 | 7.93 | 8.18 | 8.18 | 158,000 |
Feb 28, 2024 | 8.10 | 8.29 | 8.09 | 8.12 | 8.12 | 285,200 |
Feb 27, 2024 | 7.66 | 7.89 | 7.66 | 7.85 | 7.85 | 90,500 |
Feb 26, 2024 | 8.01 | 8.01 | 7.66 | 7.70 | 7.70 | 103,300 |
Feb 23, 2024 | 7.72 | 8.13 | 7.72 | 8.04 | 8.04 | 281,100 |
Feb 22, 2024 | 7.51 | 7.79 | 7.51 | 7.72 | 7.72 | 158,400 |
Feb 21, 2024 | 7.50 | 7.64 | 7.36 | 7.52 | 7.52 | 95,200 |
Feb 20, 2024 | 7.48 | 7.48 | 7.38 | 7.43 | 7.43 | 67,400 |
Feb 16, 2024 | 7.32 | 7.60 | 7.26 | 7.51 | 7.51 | 119,200 |
Feb 15, 2024 | 7.20 | 7.30 | 6.98 | 7.28 | 7.28 | 153,500 |
Feb 14, 2024 | 7.55 | 7.55 | 7.11 | 7.30 | 7.30 | 153,500 |
Feb 13, 2024 | 7.23 | 7.46 | 7.10 | 7.42 | 7.42 | 225,400 |
Feb 12, 2024 | 7.16 | 7.45 | 7.16 | 7.29 | 7.29 | 175,800 |
Feb 09, 2024 | 7.42 | 7.64 | 7.19 | 7.20 | 7.20 | 234,600 |
Feb 08, 2024 | 7.33 | 7.44 | 7.22 | 7.40 | 7.40 | 59,600 |
Feb 07, 2024 | 7.55 | 7.56 | 7.28 | 7.42 | 7.42 | 124,600 |
Feb 06, 2024 | 7.48 | 7.87 | 7.48 | 7.57 | 7.57 | 117,000 |
Feb 05, 2024 | 7.32 | 7.60 | 7.25 | 7.48 | 7.48 | 106,800 |
Feb 02, 2024 | 7.21 | 7.40 | 7.19 | 7.34 | 7.34 | 104,900 |
Feb 01, 2024 | 7.49 | 7.69 | 7.10 | 7.19 | 7.19 | 152,400 |
Jan 31, 2024 | 7.42 | 7.85 | 7.42 | 7.47 | 7.47 | 111,800 |
Jan 30, 2024 | 7.68 | 7.77 | 7.53 | 7.66 | 7.66 | 117,100 |
Jan 29, 2024 | 7.91 | 7.92 | 7.59 | 7.69 | 7.69 | 121,200 |
Jan 26, 2024 | 7.56 | 8.17 | 7.51 | 8.01 | 8.01 | 287,700 |
Jan 25, 2024 | 7.88 | 7.93 | 7.40 | 7.55 | 7.55 | 128,200 |
Jan 24, 2024 | 7.75 | 8.05 | 7.75 | 7.88 | 7.88 | 109,200 |
Jan 23, 2024 | 7.76 | 7.88 | 7.57 | 7.75 | 7.75 | 130,000 |
Jan 22, 2024 | 7.91 | 8.08 | 7.86 | 7.87 | 7.87 | 127,700 |
Jan 19, 2024 | 8.23 | 8.33 | 7.94 | 8.00 | 8.00 | 132,100 |
Jan 18, 2024 | 7.53 | 8.21 | 7.53 | 8.20 | 8.20 | 263,200 |
Jan 17, 2024 | 7.42 | 7.58 | 7.35 | 7.44 | 7.44 | 86,400 |
Jan 16, 2024 | 7.90 | 8.00 | 7.44 | 7.49 | 7.49 | 224,600 |
Jan 12, 2024 | 7.30 | 7.84 | 7.30 | 7.59 | 7.59 | 198,300 |
Jan 11, 2024 | 7.42 | 7.42 | 7.18 | 7.22 | 7.22 | 62,000 |
Jan 10, 2024 | 7.08 | 7.55 | 7.08 | 7.37 | 7.37 | 185,500 |
Jan 09, 2024 | 7.20 | 7.24 | 6.94 | 7.04 | 7.04 | 163,000 |
Jan 08, 2024 | 8.01 | 8.03 | 7.28 | 7.31 | 7.31 | 343,800 |
Jan 05, 2024 | 7.92 | 8.23 | 7.92 | 8.07 | 8.07 | 250,000 |
Jan 04, 2024 | 7.64 | 8.03 | 7.64 | 7.96 | 7.96 | 332,300 |
Jan 03, 2024 | 7.47 | 7.92 | 7.41 | 7.75 | 7.75 | 203,600 |
Jan 02, 2024 | 7.89 | 7.90 | 7.56 | 7.58 | 7.58 | 101,000 |
Dec 29, 2023 | 7.88 | 7.92 | 7.69 | 7.83 | 7.83 | 148,700 |
Dec 28, 2023 | 7.66 | 7.84 | 7.65 | 7.82 | 7.82 | 211,000 |
Dec 27, 2023 | 7.48 | 7.91 | 7.42 | 7.67 | 7.67 | 268,000 |
Dec 26, 2023 | 7.31 | 7.54 | 7.26 | 7.41 | 7.41 | 173,200 |
Dec 22, 2023 | 7.23 | 7.45 | 7.20 | 7.35 | 7.35 | 127,300 |
Dec 21, 2023 | 7.13 | 7.21 | 7.07 | 7.18 | 7.18 | 54,500 |
Dec 21, 2023 | 0.025 Dividend | |||||
Dec 20, 2023 | 7.17 | 7.34 | 7.02 | 7.05 | 7.03 | 118,200 |
Dec 19, 2023 | 7.22 | 7.46 | 7.07 | 7.17 | 7.14 | 202,000 |
Dec 18, 2023 | 7.25 | 7.48 | 7.12 | 7.21 | 7.18 | 122,300 |
Dec 15, 2023 | 7.13 | 7.34 | 7.04 | 7.28 | 7.25 | 144,000 |
Dec 14, 2023 | 7.12 | 7.43 | 7.12 | 7.16 | 7.13 | 121,200 |
Dec 13, 2023 | 7.04 | 7.24 | 6.80 | 7.13 | 7.10 | 164,500 |
Dec 12, 2023 | 7.04 | 7.49 | 7.01 | 7.06 | 7.03 | 213,500 |
Dec 11, 2023 | 7.01 | 7.15 | 6.95 | 7.01 | 6.99 | 97,200 |
Dec 08, 2023 | 6.98 | 7.20 | 6.93 | 7.02 | 7.00 | 109,500 |
Dec 07, 2023 | 7.07 | 7.10 | 6.77 | 7.03 | 7.01 | 227,400 |
Dec 06, 2023 | 6.83 | 7.32 | 6.72 | 7.14 | 7.11 | 232,400 |
Dec 05, 2023 | 6.70 | 7.01 | 6.54 | 6.82 | 6.80 | 418,000 |
Dec 04, 2023 | 7.27 | 7.35 | 6.86 | 6.92 | 6.90 | 263,500 |
Dec 01, 2023 | 7.29 | 7.54 | 7.25 | 7.34 | 7.31 | 268,300 |
Nov 30, 2023 | 7.00 | 7.37 | 6.86 | 7.29 | 7.26 | 266,400 |
Nov 29, 2023 | 6.69 | 7.05 | 6.64 | 7.00 | 6.98 | 232,500 |
Nov 28, 2023 | 6.66 | 6.66 | 6.34 | 6.55 | 6.53 | 164,300 |
Nov 27, 2023 | 6.60 | 7.02 | 6.54 | 6.66 | 6.64 | 728,600 |
Nov 24, 2023 | 6.14 | 6.66 | 6.13 | 6.58 | 6.56 | 371,400 |
Nov 22, 2023 | 6.00 | 6.12 | 5.95 | 5.99 | 5.97 | 111,400 |
Nov 21, 2023 | 5.90 | 6.10 | 5.77 | 6.07 | 6.05 | 277,900 |
Nov 20, 2023 | 5.42 | 5.98 | 5.42 | 5.85 | 5.83 | 228,100 |
Nov 17, 2023 | 5.50 | 5.58 | 5.44 | 5.51 | 5.49 | 159,100 |
Nov 16, 2023 | 5.40 | 5.46 | 5.29 | 5.45 | 5.43 | 25,100 |
Nov 15, 2023 | 5.33 | 5.50 | 5.33 | 5.40 | 5.38 | 47,900 |
Nov 14, 2023 | 5.16 | 5.37 | 5.07 | 5.34 | 5.32 | 59,000 |
Nov 13, 2023 | 5.06 | 5.13 | 5.01 | 5.11 | 5.09 | 35,000 |
Nov 10, 2023 | 5.11 | 5.12 | 5.01 | 5.07 | 5.05 | 30,600 |
Nov 09, 2023 | 4.97 | 5.16 | 4.93 | 5.11 | 5.09 | 84,500 |
Nov 08, 2023 | 4.99 | 5.04 | 4.87 | 4.96 | 4.94 | 59,900 |
Nov 07, 2023 | 5.27 | 5.27 | 4.99 | 5.01 | 4.99 | 43,200 |
Nov 06, 2023 | 5.09 | 5.25 | 5.07 | 5.12 | 5.10 | 56,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |