Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 9.37 | 9.45 | 9.27 | 9.35 | 9.35 | 2,614,700 |
Mar 15, 2024 | 9.21 | 9.50 | 9.15 | 9.38 | 9.38 | 2,155,400 |
Mar 14, 2024 | 9.13 | 9.23 | 9.05 | 9.09 | 9.09 | 1,104,900 |
Mar 13, 2024 | 8.80 | 9.36 | 8.77 | 9.19 | 9.19 | 3,577,500 |
Mar 12, 2024 | 8.61 | 8.71 | 8.43 | 8.62 | 8.62 | 982,700 |
Mar 11, 2024 | 8.47 | 8.60 | 8.39 | 8.56 | 8.56 | 580,600 |
Mar 08, 2024 | 8.57 | 8.65 | 8.44 | 8.51 | 8.51 | 1,100,100 |
Mar 07, 2024 | 8.52 | 8.80 | 8.52 | 8.58 | 8.58 | 1,593,100 |
Mar 06, 2024 | 8.32 | 8.48 | 8.29 | 8.43 | 8.43 | 1,124,100 |
Mar 05, 2024 | 8.29 | 8.37 | 8.09 | 8.15 | 8.15 | 1,276,000 |
Mar 04, 2024 | 8.24 | 8.38 | 8.18 | 8.36 | 8.36 | 1,007,900 |
Mar 04, 2024 | 0.01 Dividend | |||||
Mar 01, 2024 | 7.98 | 8.24 | 7.96 | 8.23 | 8.22 | 1,859,000 |
Feb 29, 2024 | 7.90 | 8.03 | 7.87 | 7.99 | 7.98 | 1,998,900 |
Feb 28, 2024 | 7.83 | 7.92 | 7.75 | 7.88 | 7.87 | 783,000 |
Feb 27, 2024 | 7.50 | 7.90 | 7.50 | 7.89 | 7.88 | 1,542,300 |
Feb 26, 2024 | 7.45 | 7.52 | 7.37 | 7.50 | 7.49 | 1,229,000 |
Feb 23, 2024 | 7.55 | 7.77 | 7.07 | 7.55 | 7.54 | 4,390,900 |
Feb 22, 2024 | 7.27 | 7.27 | 7.13 | 7.21 | 7.20 | 1,079,200 |
Feb 21, 2024 | 7.28 | 7.31 | 7.21 | 7.23 | 7.22 | 595,200 |
Feb 20, 2024 | 7.40 | 7.45 | 7.27 | 7.28 | 7.27 | 627,400 |
Feb 16, 2024 | 7.30 | 7.52 | 7.28 | 7.41 | 7.40 | 1,214,500 |
Feb 15, 2024 | 7.21 | 7.28 | 7.16 | 7.22 | 7.21 | 1,370,200 |
Feb 14, 2024 | 6.96 | 7.16 | 6.88 | 7.13 | 7.12 | 2,404,300 |
Feb 13, 2024 | 6.84 | 6.94 | 6.72 | 6.89 | 6.88 | 837,900 |
Feb 12, 2024 | 6.91 | 7.06 | 6.89 | 7.00 | 6.99 | 489,600 |
Feb 09, 2024 | 6.96 | 6.97 | 6.84 | 6.91 | 6.90 | 796,500 |
Feb 08, 2024 | 7.05 | 7.09 | 6.98 | 6.99 | 6.98 | 997,300 |
Feb 07, 2024 | 7.18 | 7.20 | 7.05 | 7.14 | 7.13 | 600,800 |
Feb 06, 2024 | 7.19 | 7.29 | 7.18 | 7.21 | 7.20 | 578,700 |
Feb 05, 2024 | 7.32 | 7.34 | 7.08 | 7.21 | 7.20 | 761,300 |
Feb 02, 2024 | 7.40 | 7.51 | 7.37 | 7.48 | 7.47 | 616,500 |
Feb 01, 2024 | 7.50 | 7.58 | 7.46 | 7.55 | 7.54 | 511,800 |
Jan 31, 2024 | 7.55 | 7.74 | 7.46 | 7.47 | 7.46 | 812,400 |
Jan 30, 2024 | 7.50 | 7.63 | 7.41 | 7.61 | 7.60 | 826,900 |
Jan 29, 2024 | 7.59 | 7.60 | 7.37 | 7.47 | 7.46 | 4,176,600 |
Jan 26, 2024 | 7.62 | 7.62 | 7.52 | 7.60 | 7.59 | 426,800 |
Jan 25, 2024 | 7.66 | 7.73 | 7.56 | 7.61 | 7.60 | 750,500 |
Jan 24, 2024 | 7.66 | 7.76 | 7.52 | 7.61 | 7.60 | 1,530,200 |
Jan 23, 2024 | 7.15 | 7.47 | 7.13 | 7.47 | 7.46 | 1,623,600 |
Jan 22, 2024 | 6.92 | 7.07 | 6.86 | 7.00 | 6.99 | 603,500 |
Jan 19, 2024 | 6.97 | 7.09 | 6.83 | 7.05 | 7.04 | 1,270,000 |
Jan 18, 2024 | 7.07 | 7.08 | 6.93 | 6.96 | 6.95 | 903,300 |
Jan 17, 2024 | 7.12 | 7.15 | 6.99 | 7.06 | 7.05 | 1,256,500 |
Jan 16, 2024 | 7.39 | 7.39 | 7.26 | 7.28 | 7.27 | 940,000 |
Jan 15, 2024 | 7.45 | 7.48 | 7.33 | 7.42 | 7.41 | 327,100 |
Jan 12, 2024 | 7.35 | 7.51 | 7.28 | 7.48 | 7.47 | 1,128,500 |
Jan 11, 2024 | 7.21 | 7.36 | 7.12 | 7.25 | 7.24 | 1,304,800 |
Jan 10, 2024 | 7.04 | 7.22 | 7.02 | 7.14 | 7.13 | 510,200 |
Jan 09, 2024 | 7.07 | 7.07 | 6.96 | 7.05 | 7.04 | 707,900 |
Jan 08, 2024 | 7.06 | 7.15 | 7.04 | 7.14 | 7.13 | 496,500 |
Jan 05, 2024 | 7.09 | 7.27 | 7.05 | 7.15 | 7.14 | 429,800 |
Jan 04, 2024 | 7.12 | 7.17 | 7.05 | 7.11 | 7.10 | 687,300 |
Jan 03, 2024 | 7.07 | 7.22 | 6.98 | 7.18 | 7.17 | 864,800 |
Jan 02, 2024 | 7.26 | 7.39 | 7.24 | 7.26 | 7.25 | 484,100 |
Dec 29, 2023 | 7.31 | 7.39 | 7.22 | 7.29 | 7.28 | 526,000 |
Dec 28, 2023 | 7.49 | 7.58 | 7.39 | 7.39 | 7.38 | 562,400 |
Dec 27, 2023 | 7.44 | 7.60 | 7.44 | 7.54 | 7.53 | 436,400 |
Dec 22, 2023 | 7.42 | 7.48 | 7.35 | 7.43 | 7.42 | 668,100 |
Dec 21, 2023 | 7.37 | 7.45 | 7.35 | 7.40 | 7.39 | 528,700 |
Dec 20, 2023 | 7.46 | 7.48 | 7.29 | 7.29 | 7.28 | 629,500 |
Dec 19, 2023 | 7.24 | 7.55 | 7.24 | 7.49 | 7.48 | 1,187,700 |
Dec 18, 2023 | 7.25 | 7.34 | 7.18 | 7.22 | 7.21 | 693,000 |
Dec 15, 2023 | 7.24 | 7.31 | 7.20 | 7.24 | 7.23 | 1,484,300 |
Dec 14, 2023 | 6.95 | 7.25 | 6.92 | 7.23 | 7.22 | 1,919,300 |
Dec 13, 2023 | 6.43 | 6.77 | 6.41 | 6.75 | 6.74 | 1,021,500 |
Dec 12, 2023 | 6.55 | 6.56 | 6.43 | 6.50 | 6.49 | 617,400 |
Dec 11, 2023 | 6.72 | 6.72 | 6.50 | 6.56 | 6.55 | 898,700 |
Dec 08, 2023 | 6.41 | 6.81 | 6.41 | 6.81 | 6.80 | 2,386,000 |
Dec 07, 2023 | 6.50 | 6.54 | 6.35 | 6.42 | 6.41 | 731,500 |
Dec 06, 2023 | 6.33 | 6.56 | 6.33 | 6.43 | 6.42 | 1,242,600 |
Dec 05, 2023 | 6.24 | 6.32 | 6.13 | 6.24 | 6.23 | 1,291,700 |
Dec 04, 2023 | 6.40 | 6.47 | 6.30 | 6.34 | 6.33 | 868,200 |
Dec 01, 2023 | 6.22 | 6.58 | 6.17 | 6.55 | 6.54 | 1,588,600 |
Nov 30, 2023 | 6.09 | 6.24 | 5.99 | 6.16 | 6.15 | 2,886,800 |
Nov 29, 2023 | 6.12 | 6.17 | 6.07 | 6.10 | 6.09 | 1,020,300 |
Nov 28, 2023 | 5.97 | 6.10 | 5.91 | 6.07 | 6.06 | 1,046,800 |
Nov 27, 2023 | 6.11 | 6.12 | 5.93 | 5.98 | 5.97 | 923,400 |
Nov 24, 2023 | 6.16 | 6.23 | 6.12 | 6.16 | 6.15 | 378,400 |
Nov 23, 2023 | 6.17 | 6.25 | 6.17 | 6.20 | 6.19 | 147,800 |
Nov 22, 2023 | 6.20 | 6.32 | 6.16 | 6.17 | 6.16 | 934,400 |
Nov 21, 2023 | 6.15 | 6.34 | 6.15 | 6.23 | 6.22 | 931,200 |
Nov 20, 2023 | 5.92 | 6.23 | 5.92 | 6.21 | 6.20 | 1,123,200 |
Nov 17, 2023 | 6.00 | 6.03 | 5.88 | 5.95 | 5.94 | 522,300 |
Nov 16, 2023 | 6.01 | 6.04 | 5.88 | 5.93 | 5.92 | 886,800 |
Nov 15, 2023 | 5.98 | 6.07 | 5.93 | 6.03 | 6.02 | 947,100 |
Nov 14, 2023 | 5.83 | 5.96 | 5.83 | 5.92 | 5.91 | 1,314,100 |
Nov 13, 2023 | 5.64 | 5.75 | 5.62 | 5.68 | 5.67 | 716,200 |
Nov 10, 2023 | 5.59 | 5.71 | 5.46 | 5.69 | 5.68 | 2,219,200 |
Nov 09, 2023 | 5.99 | 6.13 | 5.61 | 5.62 | 5.61 | 2,681,600 |
Nov 08, 2023 | 5.96 | 6.00 | 5.72 | 5.80 | 5.79 | 1,664,800 |
Nov 07, 2023 | 6.15 | 6.16 | 5.95 | 5.99 | 5.98 | 1,293,200 |
Nov 06, 2023 | 6.45 | 6.52 | 6.28 | 6.31 | 6.30 | 804,000 |
Nov 03, 2023 | 6.49 | 6.61 | 6.36 | 6.37 | 6.36 | 1,432,700 |
Nov 02, 2023 | 6.17 | 6.44 | 6.12 | 6.43 | 6.42 | 2,129,000 |
Nov 01, 2023 | 6.00 | 6.08 | 5.91 | 6.04 | 6.03 | 1,383,700 |
Oct 31, 2023 | 5.93 | 6.18 | 5.91 | 6.05 | 6.04 | 4,429,000 |
Oct 30, 2023 | 6.15 | 6.18 | 5.93 | 5.98 | 5.97 | 1,399,300 |
Oct 27, 2023 | 6.01 | 6.16 | 6.01 | 6.06 | 6.05 | 892,000 |
Oct 26, 2023 | 5.84 | 5.97 | 5.81 | 5.92 | 5.91 | 712,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |