Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 8.59 | 8.59 | 8.05 | 8.08 | 8.08 | 6,000 |
Mar 26, 2024 | 8.13 | 8.37 | 8.07 | 8.15 | 8.15 | 3,000 |
Mar 25, 2024 | 8.49 | 8.88 | 8.13 | 8.21 | 8.21 | 11,100 |
Mar 22, 2024 | 8.42 | 8.59 | 8.26 | 8.48 | 8.48 | 1,800 |
Mar 21, 2024 | 8.41 | 8.65 | 8.41 | 8.45 | 8.45 | 10,100 |
Mar 20, 2024 | 8.06 | 8.41 | 8.04 | 8.41 | 8.41 | 9,700 |
Mar 19, 2024 | 8.06 | 8.08 | 8.06 | 8.06 | 8.06 | 4,700 |
Mar 18, 2024 | 8.35 | 8.38 | 8.06 | 8.06 | 8.06 | 12,500 |
Mar 15, 2024 | 8.57 | 8.57 | 8.22 | 8.22 | 8.22 | 13,000 |
Mar 14, 2024 | 8.26 | 8.26 | 8.17 | 8.20 | 8.20 | 2,500 |
Mar 13, 2024 | 8.21 | 8.58 | 8.21 | 8.26 | 8.26 | 3,700 |
Mar 12, 2024 | 8.42 | 8.51 | 8.16 | 8.25 | 8.25 | 15,000 |
Mar 11, 2024 | 8.55 | 8.55 | 8.41 | 8.41 | 8.41 | 4,900 |
Mar 08, 2024 | 8.65 | 8.66 | 8.50 | 8.58 | 8.58 | 6,900 |
Mar 07, 2024 | 8.51 | 8.70 | 8.50 | 8.56 | 8.56 | 7,400 |
Mar 06, 2024 | 8.48 | 8.70 | 8.45 | 8.52 | 8.52 | 9,700 |
Mar 05, 2024 | 8.60 | 8.78 | 8.41 | 8.44 | 8.44 | 13,100 |
Mar 04, 2024 | 9.00 | 9.00 | 8.60 | 8.60 | 8.60 | 17,600 |
Mar 01, 2024 | 9.03 | 9.12 | 8.84 | 8.99 | 8.99 | 15,000 |
Feb 29, 2024 | 9.20 | 9.20 | 9.02 | 9.06 | 9.06 | 3,400 |
Feb 28, 2024 | 9.15 | 9.16 | 9.00 | 9.01 | 9.01 | 4,600 |
Feb 27, 2024 | 9.11 | 9.23 | 9.06 | 9.18 | 9.18 | 6,600 |
Feb 26, 2024 | 9.27 | 9.27 | 9.10 | 9.18 | 9.18 | 3,400 |
Feb 23, 2024 | 8.95 | 9.46 | 8.92 | 9.28 | 9.28 | 13,600 |
Feb 22, 2024 | 9.33 | 9.33 | 8.81 | 9.05 | 9.05 | 11,100 |
Feb 21, 2024 | 9.31 | 9.31 | 9.06 | 9.07 | 9.07 | 10,500 |
Feb 20, 2024 | 9.18 | 9.41 | 9.17 | 9.25 | 9.25 | 4,500 |
Feb 16, 2024 | 9.18 | 9.19 | 9.11 | 9.19 | 9.19 | 1,600 |
Feb 15, 2024 | 9.15 | 9.37 | 9.03 | 9.25 | 9.25 | 5,300 |
Feb 14, 2024 | 9.13 | 9.31 | 8.94 | 8.99 | 8.99 | 17,400 |
Feb 13, 2024 | 9.40 | 9.40 | 9.02 | 9.02 | 9.02 | 15,000 |
Feb 12, 2024 | 9.40 | 9.85 | 9.40 | 9.56 | 9.56 | 16,900 |
Feb 09, 2024 | 9.24 | 9.60 | 9.24 | 9.31 | 9.31 | 9,400 |
Feb 08, 2024 | 9.12 | 9.60 | 9.12 | 9.31 | 9.31 | 14,800 |
Feb 08, 2024 | 0.05 Dividend | |||||
Feb 07, 2024 | 9.49 | 9.49 | 9.15 | 9.15 | 9.10 | 14,000 |
Feb 06, 2024 | 9.69 | 9.79 | 9.35 | 9.55 | 9.50 | 7,500 |
Feb 05, 2024 | 9.90 | 10.02 | 9.54 | 9.67 | 9.62 | 13,700 |
Feb 02, 2024 | 10.20 | 10.28 | 9.86 | 10.08 | 10.02 | 26,500 |
Feb 01, 2024 | 10.74 | 10.99 | 10.20 | 10.38 | 10.32 | 29,500 |
Jan 31, 2024 | 11.33 | 11.43 | 10.55 | 10.74 | 10.68 | 17,800 |
Jan 30, 2024 | 11.50 | 11.60 | 11.28 | 11.43 | 11.37 | 11,200 |
Jan 29, 2024 | 11.20 | 11.56 | 11.14 | 11.48 | 11.42 | 24,800 |
Jan 26, 2024 | 11.35 | 11.35 | 10.80 | 11.08 | 11.02 | 8,100 |
Jan 25, 2024 | 11.21 | 11.35 | 10.98 | 11.04 | 10.98 | 28,400 |
Jan 24, 2024 | 11.55 | 11.55 | 11.32 | 11.34 | 11.28 | 12,800 |
Jan 23, 2024 | 11.26 | 11.46 | 11.00 | 11.32 | 11.26 | 25,800 |
Jan 22, 2024 | 11.29 | 11.45 | 11.16 | 11.32 | 11.26 | 27,600 |
Jan 19, 2024 | 11.03 | 11.27 | 11.03 | 11.23 | 11.17 | 37,400 |
Jan 18, 2024 | 11.08 | 11.20 | 11.00 | 11.08 | 11.02 | 22,200 |
Jan 17, 2024 | 11.00 | 11.25 | 11.00 | 11.08 | 11.02 | 12,800 |
Jan 16, 2024 | 10.98 | 11.32 | 10.98 | 11.24 | 11.18 | 33,300 |
Jan 12, 2024 | 11.05 | 11.22 | 10.73 | 10.98 | 10.92 | 22,500 |
Jan 11, 2024 | 10.83 | 10.97 | 10.80 | 10.92 | 10.86 | 32,000 |
Jan 10, 2024 | 11.03 | 11.03 | 10.90 | 10.98 | 10.92 | 7,900 |
Jan 09, 2024 | 10.95 | 11.07 | 10.80 | 11.00 | 10.94 | 32,200 |
Jan 08, 2024 | 11.00 | 11.03 | 10.85 | 11.00 | 10.94 | 13,200 |
Jan 05, 2024 | 11.02 | 11.27 | 10.91 | 11.00 | 10.94 | 9,400 |
Jan 04, 2024 | 11.25 | 11.27 | 11.01 | 11.02 | 10.96 | 9,500 |
Jan 03, 2024 | 11.27 | 11.34 | 11.05 | 11.11 | 11.05 | 24,600 |
Jan 02, 2024 | 11.07 | 11.64 | 11.05 | 11.31 | 11.25 | 47,700 |
Dec 29, 2023 | 11.19 | 11.32 | 11.10 | 11.15 | 11.09 | 9,300 |
Dec 28, 2023 | 11.00 | 11.28 | 11.00 | 11.10 | 11.04 | 12,800 |
Dec 27, 2023 | 11.06 | 11.26 | 11.05 | 11.06 | 11.00 | 30,900 |
Dec 26, 2023 | 11.00 | 11.29 | 10.95 | 11.05 | 10.99 | 30,400 |
Dec 22, 2023 | 10.90 | 11.38 | 10.41 | 10.82 | 10.76 | 90,000 |
Dec 21, 2023 | 10.88 | 10.91 | 10.49 | 10.82 | 10.76 | 19,200 |
Dec 20, 2023 | 10.66 | 10.94 | 10.29 | 10.86 | 10.80 | 78,500 |
Dec 19, 2023 | 10.72 | 11.04 | 10.66 | 10.75 | 10.69 | 50,300 |
Dec 18, 2023 | 11.10 | 11.10 | 10.66 | 10.72 | 10.66 | 63,200 |
Dec 15, 2023 | 10.48 | 10.98 | 10.13 | 10.98 | 10.92 | 40,400 |
Dec 14, 2023 | 9.83 | 10.94 | 9.81 | 10.60 | 10.54 | 60,400 |
Dec 13, 2023 | 9.20 | 9.85 | 9.06 | 9.60 | 9.55 | 65,200 |
Dec 12, 2023 | 9.28 | 9.39 | 9.12 | 9.13 | 9.08 | 18,900 |
Dec 11, 2023 | 9.49 | 9.49 | 9.12 | 9.22 | 9.17 | 30,800 |
Dec 08, 2023 | 8.74 | 9.70 | 8.74 | 9.57 | 9.52 | 26,900 |
Dec 07, 2023 | 8.58 | 8.87 | 8.52 | 8.87 | 8.82 | 112,200 |
Dec 06, 2023 | 8.31 | 8.88 | 8.31 | 8.61 | 8.56 | 32,400 |
Dec 05, 2023 | 8.20 | 8.33 | 8.20 | 8.24 | 8.19 | 14,600 |
Dec 04, 2023 | 8.24 | 8.24 | 8.16 | 8.20 | 8.16 | 6,400 |
Dec 01, 2023 | 7.91 | 8.26 | 7.91 | 8.19 | 8.15 | 21,700 |
Nov 30, 2023 | 8.22 | 8.22 | 7.91 | 7.99 | 7.95 | 15,100 |
Nov 29, 2023 | 7.40 | 8.13 | 7.40 | 8.06 | 8.02 | 33,500 |
Nov 28, 2023 | 7.25 | 7.35 | 7.17 | 7.35 | 7.31 | 16,000 |
Nov 27, 2023 | 7.43 | 7.53 | 7.26 | 7.26 | 7.22 | 14,600 |
Nov 24, 2023 | 7.40 | 7.54 | 7.38 | 7.43 | 7.39 | 3,600 |
Nov 22, 2023 | 7.12 | 7.37 | 7.04 | 7.33 | 7.29 | 23,600 |
Nov 21, 2023 | 7.24 | 7.26 | 7.10 | 7.15 | 7.11 | 29,500 |
Nov 20, 2023 | 7.07 | 7.16 | 7.00 | 7.16 | 7.12 | 22,300 |
Nov 17, 2023 | 7.06 | 7.17 | 7.06 | 7.14 | 7.10 | 69,700 |
Nov 16, 2023 | 7.32 | 7.39 | 7.06 | 7.11 | 7.07 | 16,000 |
Nov 15, 2023 | 7.40 | 7.55 | 7.07 | 7.31 | 7.27 | 38,400 |
Nov 14, 2023 | 7.04 | 7.59 | 6.96 | 7.42 | 7.38 | 40,100 |
Nov 13, 2023 | 7.13 | 7.20 | 6.90 | 6.91 | 6.87 | 9,500 |
Nov 10, 2023 | 7.08 | 7.09 | 7.00 | 7.09 | 7.05 | 5,500 |
Nov 09, 2023 | 7.61 | 7.61 | 7.01 | 7.09 | 7.05 | 33,900 |
Nov 08, 2023 | 7.85 | 8.36 | 7.47 | 7.61 | 7.57 | 24,000 |
Nov 08, 2023 | 0.05 Dividend | |||||
Nov 07, 2023 | 8.00 | 8.40 | 7.80 | 7.80 | 7.71 | 40,200 |
Nov 06, 2023 | 8.25 | 8.25 | 7.93 | 7.96 | 7.87 | 15,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |