Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.63 | 8.94 | 8.62 | 8.92 | 8.92 | 165,861 |
Mar 27, 2024 | 8.63 | 8.63 | 8.46 | 8.56 | 8.56 | 67,100 |
Mar 26, 2024 | 8.68 | 8.80 | 8.50 | 8.60 | 8.60 | 135,600 |
Mar 25, 2024 | 8.85 | 8.96 | 8.70 | 8.75 | 8.75 | 176,900 |
Mar 22, 2024 | 8.73 | 8.86 | 8.59 | 8.79 | 8.79 | 149,000 |
Mar 21, 2024 | 8.53 | 8.79 | 8.36 | 8.74 | 8.74 | 255,900 |
Mar 20, 2024 | 8.15 | 8.45 | 8.11 | 8.44 | 8.44 | 267,600 |
Mar 19, 2024 | 8.25 | 8.45 | 8.08 | 8.10 | 8.10 | 208,200 |
Mar 18, 2024 | 8.00 | 8.46 | 7.98 | 8.35 | 8.35 | 282,100 |
Mar 15, 2024 | 7.93 | 8.16 | 7.87 | 7.98 | 7.98 | 57,200 |
Mar 14, 2024 | 8.12 | 8.13 | 7.90 | 7.91 | 7.91 | 105,700 |
Mar 13, 2024 | 7.98 | 8.34 | 7.98 | 8.12 | 8.12 | 308,300 |
Mar 12, 2024 | 7.95 | 7.99 | 7.82 | 7.98 | 7.98 | 125,700 |
Mar 11, 2024 | 7.90 | 7.97 | 7.74 | 7.87 | 7.87 | 187,500 |
Mar 08, 2024 | 7.99 | 8.04 | 7.85 | 8.01 | 8.01 | 131,100 |
Mar 07, 2024 | 7.99 | 8.10 | 7.85 | 7.92 | 7.92 | 157,600 |
Mar 06, 2024 | 7.80 | 8.13 | 7.76 | 8.10 | 8.10 | 261,300 |
Mar 05, 2024 | 7.91 | 7.91 | 7.67 | 7.72 | 7.72 | 112,700 |
Mar 04, 2024 | 8.20 | 8.32 | 7.72 | 7.73 | 7.73 | 261,000 |
Mar 01, 2024 | 7.80 | 8.16 | 7.72 | 7.85 | 7.85 | 163,500 |
Feb 29, 2024 | 7.87 | 7.95 | 7.72 | 7.83 | 7.83 | 156,200 |
Feb 28, 2024 | 8.01 | 8.06 | 7.76 | 7.77 | 7.77 | 187,500 |
Feb 27, 2024 | 8.45 | 8.45 | 7.97 | 8.06 | 8.06 | 150,000 |
Feb 26, 2024 | 8.16 | 8.37 | 8.01 | 8.28 | 8.28 | 243,800 |
Feb 23, 2024 | 8.34 | 8.42 | 8.12 | 8.21 | 8.21 | 177,000 |
Feb 22, 2024 | 8.28 | 8.60 | 8.17 | 8.34 | 8.34 | 170,500 |
Feb 21, 2024 | 8.40 | 8.47 | 8.24 | 8.27 | 8.27 | 147,100 |
Feb 20, 2024 | 8.32 | 8.57 | 8.22 | 8.40 | 8.40 | 278,500 |
Feb 16, 2024 | 8.76 | 8.87 | 8.36 | 8.39 | 8.39 | 175,500 |
Feb 15, 2024 | 8.29 | 8.54 | 8.15 | 8.42 | 8.42 | 222,000 |
Feb 14, 2024 | 7.92 | 8.25 | 7.92 | 8.17 | 8.17 | 197,200 |
Feb 13, 2024 | 8.12 | 8.13 | 7.92 | 7.99 | 7.99 | 150,800 |
Feb 12, 2024 | 8.20 | 8.42 | 8.20 | 8.20 | 8.20 | 107,800 |
Feb 09, 2024 | 8.10 | 8.45 | 8.07 | 8.20 | 8.20 | 252,800 |
Feb 08, 2024 | 8.49 | 8.62 | 8.02 | 8.06 | 8.06 | 246,600 |
Feb 07, 2024 | 8.50 | 8.61 | 8.20 | 8.51 | 8.51 | 353,800 |
Feb 06, 2024 | 8.89 | 8.99 | 8.77 | 8.83 | 8.83 | 224,400 |
Feb 05, 2024 | 9.36 | 9.39 | 8.67 | 8.89 | 8.89 | 333,100 |
Feb 02, 2024 | 9.39 | 9.48 | 9.28 | 9.36 | 9.36 | 100,800 |
Feb 01, 2024 | 9.14 | 9.44 | 9.10 | 9.36 | 9.36 | 146,800 |
Jan 31, 2024 | 9.26 | 9.33 | 9.02 | 9.14 | 9.14 | 152,100 |
Jan 30, 2024 | 9.00 | 9.17 | 8.85 | 9.09 | 9.09 | 118,500 |
Jan 29, 2024 | 9.44 | 9.50 | 9.09 | 9.13 | 9.13 | 151,000 |
Jan 26, 2024 | 9.50 | 9.50 | 9.26 | 9.35 | 9.35 | 163,400 |
Jan 25, 2024 | 9.17 | 9.50 | 9.17 | 9.44 | 9.44 | 268,000 |
Jan 24, 2024 | 9.29 | 9.40 | 9.10 | 9.16 | 9.16 | 182,700 |
Jan 23, 2024 | 9.31 | 9.42 | 9.11 | 9.18 | 9.18 | 150,300 |
Jan 22, 2024 | 8.96 | 9.36 | 8.93 | 9.28 | 9.28 | 317,600 |
Jan 19, 2024 | 8.92 | 9.05 | 8.69 | 8.97 | 8.97 | 186,600 |
Jan 18, 2024 | 8.83 | 8.97 | 8.64 | 8.85 | 8.85 | 99,200 |
Jan 17, 2024 | 8.79 | 9.15 | 8.50 | 8.88 | 8.88 | 169,700 |
Jan 16, 2024 | 9.00 | 9.07 | 8.81 | 8.87 | 8.87 | 212,800 |
Jan 12, 2024 | 9.02 | 9.15 | 8.93 | 8.97 | 8.97 | 129,600 |
Jan 11, 2024 | 9.06 | 9.23 | 8.80 | 8.86 | 8.86 | 207,400 |
Jan 10, 2024 | 8.78 | 9.02 | 8.54 | 8.96 | 8.96 | 218,900 |
Jan 09, 2024 | 9.19 | 9.19 | 8.60 | 8.63 | 8.63 | 197,800 |
Jan 08, 2024 | 9.19 | 9.19 | 8.93 | 9.09 | 9.09 | 164,900 |
Jan 05, 2024 | 8.87 | 9.20 | 8.70 | 9.01 | 9.01 | 292,900 |
Jan 04, 2024 | 9.13 | 9.13 | 8.93 | 8.95 | 8.95 | 161,800 |
Jan 03, 2024 | 9.08 | 9.31 | 9.03 | 9.09 | 9.09 | 211,400 |
Jan 02, 2024 | 9.46 | 9.47 | 9.14 | 9.20 | 9.20 | 196,000 |
Dec 29, 2023 | 9.50 | 9.52 | 9.31 | 9.48 | 9.48 | 213,000 |
Dec 28, 2023 | 9.40 | 9.50 | 9.21 | 9.40 | 9.40 | 277,700 |
Dec 27, 2023 | 9.62 | 9.78 | 9.40 | 9.47 | 9.47 | 211,100 |
Dec 26, 2023 | 9.71 | 9.81 | 9.60 | 9.65 | 9.65 | 176,200 |
Dec 22, 2023 | 9.45 | 9.75 | 9.25 | 9.60 | 9.60 | 225,500 |
Dec 21, 2023 | 9.62 | 9.87 | 9.24 | 9.34 | 9.34 | 317,000 |
Dec 20, 2023 | 9.65 | 9.81 | 9.48 | 9.48 | 9.48 | 291,300 |
Dec 19, 2023 | 9.90 | 9.90 | 9.48 | 9.68 | 9.68 | 279,400 |
Dec 18, 2023 | 9.90 | 10.02 | 9.77 | 9.91 | 9.91 | 259,800 |
Dec 15, 2023 | 9.84 | 9.99 | 9.45 | 9.80 | 9.80 | 435,900 |
Dec 14, 2023 | 10.00 | 10.04 | 9.65 | 9.86 | 9.86 | 441,300 |
Dec 13, 2023 | 9.91 | 9.94 | 9.25 | 9.87 | 9.87 | 417,400 |
Dec 12, 2023 | 9.00 | 9.89 | 9.00 | 9.81 | 9.81 | 614,500 |
Dec 11, 2023 | 9.30 | 9.34 | 8.97 | 9.08 | 9.08 | 452,200 |
Dec 08, 2023 | 9.30 | 9.34 | 8.94 | 9.10 | 9.10 | 417,500 |
Dec 07, 2023 | 9.08 | 9.55 | 9.00 | 9.36 | 9.36 | 531,100 |
Dec 06, 2023 | 9.18 | 9.42 | 8.69 | 9.08 | 9.08 | 653,600 |
Dec 06, 2023 | 0.364 Dividend | |||||
Dec 05, 2023 | 8.95 | 9.51 | 8.95 | 9.40 | 9.04 | 681,300 |
Dec 04, 2023 | 9.02 | 9.31 | 8.93 | 9.00 | 8.65 | 268,700 |
Dec 01, 2023 | 9.11 | 9.38 | 8.47 | 8.84 | 8.50 | 788,000 |
Nov 30, 2023 | 8.95 | 9.21 | 8.82 | 9.03 | 8.68 | 349,600 |
Nov 29, 2023 | 8.95 | 9.12 | 8.73 | 8.94 | 8.59 | 467,300 |
Nov 28, 2023 | 9.13 | 9.30 | 8.80 | 8.86 | 8.52 | 292,700 |
Nov 27, 2023 | 9.58 | 9.58 | 8.87 | 9.05 | 8.70 | 850,200 |
Nov 24, 2023 | 9.11 | 9.44 | 8.92 | 8.94 | 8.59 | 796,300 |
Nov 22, 2023 | 9.06 | 9.15 | 8.81 | 9.01 | 8.66 | 566,200 |
Nov 21, 2023 | 9.33 | 9.63 | 8.92 | 9.14 | 8.79 | 371,800 |
Nov 20, 2023 | 9.30 | 10.19 | 9.01 | 9.70 | 9.32 | 1,314,800 |
Nov 17, 2023 | 7.87 | 8.16 | 7.84 | 8.06 | 7.75 | 133,700 |
Nov 16, 2023 | 7.84 | 7.90 | 7.73 | 7.87 | 7.57 | 61,600 |
Nov 15, 2023 | 7.69 | 7.79 | 7.66 | 7.77 | 7.47 | 45,500 |
Nov 14, 2023 | 7.76 | 7.83 | 7.64 | 7.75 | 7.45 | 104,200 |
Nov 13, 2023 | 7.66 | 7.71 | 7.54 | 7.63 | 7.33 | 108,500 |
Nov 10, 2023 | 7.51 | 7.77 | 7.41 | 7.60 | 7.31 | 87,700 |
Nov 09, 2023 | 7.43 | 7.87 | 7.15 | 7.51 | 7.22 | 202,600 |
Nov 08, 2023 | 7.68 | 7.77 | 7.43 | 7.46 | 7.17 | 152,800 |
Nov 07, 2023 | 7.48 | 7.85 | 7.39 | 7.68 | 7.38 | 95,900 |
Nov 06, 2023 | 7.49 | 7.50 | 7.37 | 7.41 | 7.12 | 82,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |