Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 9.57 | 9.73 | 9.49 | 9.56 | 9.56 | 39,400 |
Apr 16, 2024 | 9.73 | 9.73 | 9.60 | 9.63 | 9.63 | 17,600 |
Apr 15, 2024 | 9.75 | 9.85 | 9.61 | 9.67 | 9.67 | 24,100 |
Apr 12, 2024 | 9.90 | 9.96 | 9.65 | 9.75 | 9.75 | 97,800 |
Apr 11, 2024 | 9.38 | 9.90 | 9.38 | 9.90 | 9.90 | 125,600 |
Apr 10, 2024 | 9.38 | 9.52 | 9.36 | 9.48 | 9.48 | 117,900 |
Apr 09, 2024 | 9.49 | 9.69 | 9.48 | 9.50 | 9.50 | 101,400 |
Apr 08, 2024 | 9.28 | 9.49 | 9.19 | 9.48 | 9.48 | 62,700 |
Apr 05, 2024 | 8.98 | 9.32 | 8.98 | 9.32 | 9.32 | 72,700 |
Apr 04, 2024 | 9.24 | 9.40 | 9.16 | 9.20 | 9.20 | 171,400 |
Apr 03, 2024 | 8.72 | 9.27 | 8.68 | 9.26 | 9.26 | 122,900 |
Apr 02, 2024 | 8.71 | 8.80 | 8.69 | 8.80 | 8.80 | 14,600 |
Apr 01, 2024 | 8.78 | 8.80 | 8.68 | 8.72 | 8.72 | 9,900 |
Mar 28, 2024 | 8.69 | 8.80 | 8.64 | 8.68 | 8.68 | 43,700 |
Mar 27, 2024 | 8.70 | 8.74 | 8.66 | 8.70 | 8.70 | 16,100 |
Mar 26, 2024 | 8.50 | 8.78 | 8.50 | 8.68 | 8.68 | 16,100 |
Mar 25, 2024 | 8.55 | 8.67 | 8.55 | 8.63 | 8.63 | 22,500 |
Mar 22, 2024 | 8.42 | 8.70 | 8.42 | 8.70 | 8.70 | 94,100 |
Mar 21, 2024 | 8.70 | 8.78 | 8.60 | 8.60 | 8.60 | 9,600 |
Mar 20, 2024 | 8.67 | 8.80 | 8.50 | 8.71 | 8.71 | 17,000 |
Mar 19, 2024 | 8.76 | 8.80 | 8.65 | 8.70 | 8.70 | 116,000 |
Mar 18, 2024 | 8.75 | 8.81 | 8.75 | 8.76 | 8.76 | 95,700 |
Mar 15, 2024 | 8.82 | 8.82 | 8.75 | 8.76 | 8.76 | 35,200 |
Mar 14, 2024 | 9.00 | 9.00 | 8.75 | 8.93 | 8.93 | 110,900 |
Mar 13, 2024 | 9.01 | 9.01 | 8.85 | 9.00 | 9.00 | 45,900 |
Mar 12, 2024 | 8.67 | 9.00 | 8.64 | 9.00 | 9.00 | 83,400 |
Mar 11, 2024 | 8.50 | 8.68 | 8.50 | 8.67 | 8.67 | 22,500 |
Mar 08, 2024 | 8.56 | 8.74 | 8.42 | 8.48 | 8.48 | 61,500 |
Mar 07, 2024 | 8.50 | 8.64 | 8.45 | 8.60 | 8.60 | 14,800 |
Mar 06, 2024 | 8.70 | 8.76 | 8.55 | 8.55 | 8.55 | 26,700 |
Mar 05, 2024 | 8.97 | 8.97 | 8.68 | 8.76 | 8.76 | 36,000 |
Mar 04, 2024 | 8.98 | 9.01 | 8.90 | 8.95 | 8.95 | 15,900 |
Mar 01, 2024 | 8.81 | 9.00 | 8.78 | 8.80 | 8.80 | 41,600 |
Feb 29, 2024 | 8.80 | 8.90 | 8.75 | 8.86 | 8.86 | 31,900 |
Feb 28, 2024 | 8.83 | 8.89 | 8.70 | 8.86 | 8.86 | 12,000 |
Feb 28, 2024 | 0.01 Dividend | |||||
Feb 27, 2024 | 8.68 | 8.88 | 8.67 | 8.79 | 8.78 | 25,100 |
Feb 26, 2024 | 8.89 | 8.89 | 8.70 | 8.74 | 8.73 | 38,700 |
Feb 23, 2024 | 8.89 | 9.00 | 8.85 | 8.87 | 8.86 | 19,700 |
Feb 22, 2024 | 9.06 | 9.11 | 8.96 | 8.99 | 8.98 | 63,200 |
Feb 21, 2024 | 9.19 | 9.19 | 9.06 | 9.11 | 9.10 | 18,500 |
Feb 20, 2024 | 8.99 | 9.27 | 8.99 | 9.22 | 9.21 | 184,400 |
Feb 16, 2024 | 9.28 | 9.28 | 8.83 | 9.00 | 8.99 | 119,300 |
Feb 15, 2024 | 8.73 | 9.29 | 8.69 | 9.20 | 9.19 | 269,100 |
Feb 14, 2024 | 8.11 | 8.66 | 8.11 | 8.59 | 8.58 | 61,000 |
Feb 13, 2024 | 7.95 | 8.24 | 7.95 | 8.12 | 8.11 | 144,300 |
Feb 12, 2024 | 8.28 | 8.28 | 8.00 | 8.03 | 8.02 | 17,000 |
Feb 09, 2024 | 8.18 | 8.31 | 8.18 | 8.30 | 8.29 | 29,800 |
Feb 08, 2024 | 8.12 | 8.20 | 8.07 | 8.15 | 8.14 | 34,900 |
Feb 07, 2024 | 8.23 | 8.23 | 8.07 | 8.10 | 8.09 | 41,000 |
Feb 06, 2024 | 8.42 | 8.51 | 8.22 | 8.22 | 8.21 | 22,900 |
Feb 05, 2024 | 8.94 | 8.94 | 8.42 | 8.43 | 8.42 | 42,800 |
Feb 02, 2024 | 8.14 | 8.85 | 8.14 | 8.74 | 8.73 | 85,800 |
Feb 01, 2024 | 7.77 | 8.22 | 7.77 | 8.15 | 8.14 | 214,200 |
Jan 31, 2024 | 7.70 | 7.73 | 7.67 | 7.70 | 7.69 | 76,900 |
Jan 30, 2024 | 7.74 | 7.74 | 7.69 | 7.70 | 7.69 | 12,700 |
Jan 29, 2024 | 7.63 | 7.72 | 7.63 | 7.72 | 7.71 | 244,600 |
Jan 26, 2024 | 7.70 | 7.70 | 7.66 | 7.70 | 7.69 | 15,000 |
Jan 25, 2024 | 7.69 | 7.70 | 7.61 | 7.67 | 7.66 | 41,800 |
Jan 24, 2024 | 7.22 | 7.74 | 7.22 | 7.70 | 7.69 | 30,500 |
Jan 23, 2024 | 7.29 | 7.35 | 7.22 | 7.30 | 7.29 | 60,400 |
Jan 22, 2024 | 7.21 | 7.43 | 7.21 | 7.28 | 7.27 | 36,300 |
Jan 19, 2024 | 7.18 | 7.22 | 7.13 | 7.19 | 7.18 | 10,100 |
Jan 18, 2024 | 7.15 | 7.27 | 7.12 | 7.15 | 7.14 | 13,100 |
Jan 17, 2024 | 7.10 | 7.16 | 7.08 | 7.12 | 7.11 | 29,100 |
Jan 16, 2024 | 7.06 | 7.16 | 7.06 | 7.15 | 7.14 | 25,400 |
Jan 15, 2024 | 7.25 | 7.25 | 7.12 | 7.15 | 7.14 | 31,800 |
Jan 12, 2024 | 7.27 | 7.31 | 7.23 | 7.27 | 7.26 | 36,500 |
Jan 11, 2024 | 7.34 | 7.35 | 7.27 | 7.33 | 7.32 | 35,000 |
Jan 10, 2024 | 7.35 | 7.41 | 7.32 | 7.38 | 7.37 | 17,100 |
Jan 09, 2024 | 7.52 | 7.56 | 7.31 | 7.34 | 7.33 | 36,200 |
Jan 08, 2024 | 7.45 | 7.58 | 7.44 | 7.58 | 7.57 | 15,600 |
Jan 05, 2024 | 7.42 | 7.52 | 7.30 | 7.44 | 7.43 | 20,300 |
Jan 04, 2024 | 7.36 | 7.50 | 7.32 | 7.43 | 7.42 | 8,600 |
Jan 03, 2024 | 7.76 | 7.76 | 7.34 | 7.38 | 7.37 | 17,300 |
Jan 02, 2024 | 7.24 | 7.60 | 7.24 | 7.53 | 7.52 | 36,900 |
Dec 29, 2023 | 7.33 | 7.52 | 7.33 | 7.46 | 7.45 | 13,000 |
Dec 28, 2023 | 7.44 | 7.50 | 7.34 | 7.50 | 7.49 | 24,400 |
Dec 27, 2023 | 7.20 | 7.53 | 7.11 | 7.48 | 7.47 | 62,100 |
Dec 22, 2023 | 6.87 | 7.12 | 6.87 | 7.09 | 7.08 | 37,700 |
Dec 21, 2023 | 6.85 | 6.93 | 6.80 | 6.87 | 6.86 | 60,000 |
Dec 20, 2023 | 6.78 | 6.90 | 6.78 | 6.86 | 6.85 | 68,800 |
Dec 19, 2023 | 6.87 | 6.92 | 6.79 | 6.86 | 6.85 | 29,000 |
Dec 18, 2023 | 6.87 | 6.90 | 6.85 | 6.90 | 6.89 | 15,800 |
Dec 15, 2023 | 6.87 | 6.87 | 6.78 | 6.85 | 6.84 | 32,900 |
Dec 14, 2023 | 6.51 | 6.89 | 6.51 | 6.86 | 6.85 | 101,500 |
Dec 13, 2023 | 6.78 | 6.80 | 6.52 | 6.55 | 6.54 | 153,500 |
Dec 12, 2023 | 6.89 | 6.89 | 6.72 | 6.80 | 6.79 | 75,100 |
Dec 11, 2023 | 6.90 | 6.93 | 6.87 | 6.89 | 6.88 | 37,100 |
Dec 08, 2023 | 6.88 | 6.94 | 6.80 | 6.90 | 6.89 | 31,600 |
Dec 07, 2023 | 6.97 | 7.00 | 6.84 | 6.90 | 6.89 | 32,800 |
Dec 06, 2023 | 7.00 | 7.10 | 6.95 | 6.97 | 6.96 | 71,000 |
Dec 05, 2023 | 6.96 | 7.04 | 6.79 | 6.97 | 6.96 | 37,400 |
Dec 04, 2023 | 7.12 | 7.21 | 6.91 | 6.96 | 6.95 | 34,800 |
Dec 01, 2023 | 7.07 | 7.22 | 7.00 | 7.12 | 7.11 | 44,100 |
Nov 30, 2023 | 7.19 | 7.21 | 7.05 | 7.15 | 7.14 | 56,300 |
Nov 29, 2023 | 7.45 | 7.50 | 7.18 | 7.18 | 7.17 | 126,200 |
Nov 29, 2023 | 0.01 Dividend | |||||
Nov 28, 2023 | 7.23 | 7.48 | 7.18 | 7.48 | 7.46 | 139,200 |
Nov 27, 2023 | 7.29 | 7.35 | 7.20 | 7.28 | 7.26 | 61,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |