Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.46 | 9.53 | 9.47 | 9.53 | 9.53 | 4,308,425 |
Mar 27, 2024 | 9.28 | 9.42 | 9.28 | 9.42 | 9.42 | 17,262,200 |
Mar 26, 2024 | 9.30 | 9.33 | 9.23 | 9.25 | 9.25 | 10,277,100 |
Mar 25, 2024 | 9.23 | 9.34 | 9.23 | 9.26 | 9.26 | 12,399,600 |
Mar 22, 2024 | 9.34 | 9.38 | 9.23 | 9.25 | 9.25 | 13,656,600 |
Mar 21, 2024 | 9.34 | 9.48 | 9.33 | 9.36 | 9.36 | 20,584,600 |
Mar 20, 2024 | 9.02 | 9.27 | 9.01 | 9.27 | 9.27 | 15,853,000 |
Mar 19, 2024 | 9.01 | 9.08 | 8.99 | 9.00 | 9.00 | 12,131,700 |
Mar 18, 2024 | 9.12 | 9.14 | 9.07 | 9.08 | 9.08 | 11,785,100 |
Mar 15, 2024 | 9.12 | 9.23 | 9.11 | 9.14 | 9.14 | 17,221,100 |
Mar 14, 2024 | 9.17 | 9.20 | 8.94 | 8.98 | 8.98 | 19,341,500 |
Mar 13, 2024 | 9.13 | 9.25 | 9.12 | 9.17 | 9.17 | 14,901,800 |
Mar 12, 2024 | 9.18 | 9.25 | 9.12 | 9.22 | 9.22 | 14,604,900 |
Mar 11, 2024 | 9.02 | 9.11 | 9.01 | 9.11 | 9.11 | 14,785,300 |
Mar 08, 2024 | 9.03 | 9.09 | 8.93 | 8.97 | 8.97 | 15,655,900 |
Mar 07, 2024 | 8.90 | 9.02 | 8.89 | 9.02 | 9.02 | 14,487,600 |
Mar 06, 2024 | 8.87 | 8.88 | 8.78 | 8.86 | 8.86 | 18,884,500 |
Mar 05, 2024 | 8.64 | 8.81 | 8.63 | 8.72 | 8.72 | 16,261,400 |
Mar 04, 2024 | 8.67 | 8.78 | 8.67 | 8.71 | 8.71 | 13,841,200 |
Mar 01, 2024 | 8.68 | 8.71 | 8.57 | 8.66 | 8.66 | 15,270,000 |
Feb 29, 2024 | 8.52 | 8.55 | 8.37 | 8.50 | 8.50 | 15,294,800 |
Feb 29, 2024 | 0.267 Dividend | |||||
Feb 28, 2024 | 8.68 | 8.71 | 8.61 | 8.63 | 8.36 | 16,063,200 |
Feb 27, 2024 | 8.59 | 8.62 | 8.54 | 8.56 | 8.30 | 11,457,200 |
Feb 26, 2024 | 8.57 | 8.60 | 8.46 | 8.52 | 8.26 | 17,649,900 |
Feb 23, 2024 | 8.46 | 8.51 | 8.41 | 8.50 | 8.24 | 15,460,700 |
Feb 22, 2024 | 8.34 | 8.48 | 8.32 | 8.46 | 8.20 | 18,882,300 |
Feb 21, 2024 | 8.33 | 8.45 | 8.29 | 8.45 | 8.19 | 20,469,100 |
Feb 20, 2024 | 8.20 | 8.39 | 8.18 | 8.37 | 8.11 | 24,253,700 |
Feb 16, 2024 | 7.50 | 7.54 | 7.44 | 7.47 | 7.24 | 14,507,300 |
Feb 15, 2024 | 7.24 | 7.40 | 7.24 | 7.37 | 7.14 | 14,937,800 |
Feb 14, 2024 | 7.24 | 7.28 | 7.20 | 7.24 | 7.02 | 10,192,200 |
Feb 13, 2024 | 7.22 | 7.23 | 7.07 | 7.12 | 6.90 | 15,359,500 |
Feb 12, 2024 | 7.26 | 7.39 | 7.26 | 7.32 | 7.09 | 10,218,400 |
Feb 09, 2024 | 7.32 | 7.34 | 7.26 | 7.32 | 7.09 | 7,542,400 |
Feb 08, 2024 | 7.39 | 7.41 | 7.29 | 7.35 | 7.12 | 6,307,000 |
Feb 07, 2024 | 7.45 | 7.47 | 7.32 | 7.43 | 7.20 | 10,773,600 |
Feb 06, 2024 | 7.46 | 7.51 | 7.44 | 7.50 | 7.27 | 9,325,400 |
Feb 05, 2024 | 7.50 | 7.53 | 7.38 | 7.42 | 7.19 | 12,148,000 |
Feb 02, 2024 | 7.76 | 7.79 | 7.66 | 7.70 | 7.46 | 21,506,300 |
Feb 01, 2024 | 7.66 | 7.70 | 7.47 | 7.65 | 7.41 | 25,513,500 |
Jan 31, 2024 | 7.73 | 7.78 | 7.54 | 7.54 | 7.31 | 23,229,400 |
Jan 30, 2024 | 7.68 | 7.79 | 7.68 | 7.76 | 7.52 | 15,670,300 |
Jan 29, 2024 | 7.61 | 7.67 | 7.54 | 7.66 | 7.42 | 15,779,100 |
Jan 26, 2024 | 7.70 | 7.74 | 7.65 | 7.72 | 7.48 | 19,452,400 |
Jan 25, 2024 | 7.58 | 7.61 | 7.46 | 7.54 | 7.31 | 21,605,900 |
Jan 24, 2024 | 7.64 | 7.66 | 7.57 | 7.58 | 7.35 | 19,274,200 |
Jan 23, 2024 | 7.56 | 7.61 | 7.50 | 7.58 | 7.35 | 16,858,200 |
Jan 22, 2024 | 7.43 | 7.53 | 7.42 | 7.48 | 7.25 | 15,352,300 |
Jan 19, 2024 | 7.26 | 7.37 | 7.23 | 7.36 | 7.13 | 17,320,200 |
Jan 18, 2024 | 7.28 | 7.31 | 7.21 | 7.29 | 7.06 | 17,159,400 |
Jan 17, 2024 | 7.18 | 7.25 | 7.16 | 7.22 | 7.00 | 17,339,900 |
Jan 16, 2024 | 7.32 | 7.33 | 7.23 | 7.27 | 7.05 | 20,099,700 |
Jan 12, 2024 | 7.65 | 7.70 | 7.47 | 7.52 | 7.29 | 27,873,100 |
Jan 11, 2024 | 7.66 | 7.69 | 7.47 | 7.52 | 7.29 | 26,340,600 |
Jan 10, 2024 | 7.91 | 7.95 | 7.87 | 7.93 | 7.68 | 21,479,100 |
Jan 09, 2024 | 7.98 | 8.00 | 7.88 | 7.90 | 7.66 | 22,304,000 |
Jan 08, 2024 | 8.01 | 8.11 | 7.97 | 8.10 | 7.85 | 21,618,900 |
Jan 05, 2024 | 7.96 | 8.11 | 7.95 | 8.03 | 7.78 | 22,600,000 |
Jan 04, 2024 | 7.88 | 8.05 | 7.87 | 7.94 | 7.69 | 21,791,800 |
Jan 03, 2024 | 7.81 | 7.95 | 7.78 | 7.87 | 7.63 | 27,234,800 |
Jan 02, 2024 | 7.91 | 8.03 | 7.87 | 7.92 | 7.67 | 21,972,700 |
Dec 29, 2023 | 7.89 | 7.91 | 7.83 | 7.88 | 7.64 | 13,868,800 |
Dec 28, 2023 | 7.90 | 7.95 | 7.88 | 7.89 | 7.65 | 11,084,100 |
Dec 27, 2023 | 7.93 | 8.00 | 7.92 | 7.95 | 7.70 | 11,009,200 |
Dec 26, 2023 | 7.86 | 8.00 | 7.85 | 7.97 | 7.72 | 11,781,400 |
Dec 22, 2023 | 7.82 | 7.93 | 7.82 | 7.87 | 7.63 | 7,117,500 |
Dec 21, 2023 | 7.75 | 7.79 | 7.71 | 7.76 | 7.52 | 8,673,300 |
Dec 20, 2023 | 7.78 | 7.82 | 7.65 | 7.67 | 7.43 | 12,674,100 |
Dec 19, 2023 | 7.61 | 7.66 | 7.61 | 7.62 | 7.38 | 11,597,300 |
Dec 18, 2023 | 7.54 | 7.55 | 7.46 | 7.48 | 7.25 | 7,139,000 |
Dec 15, 2023 | 7.55 | 7.61 | 7.48 | 7.48 | 7.25 | 11,520,600 |
Dec 14, 2023 | 7.68 | 7.93 | 7.65 | 7.78 | 7.54 | 28,311,000 |
Dec 13, 2023 | 7.20 | 7.46 | 7.15 | 7.45 | 7.22 | 21,079,000 |
Dec 12, 2023 | 7.25 | 7.27 | 7.19 | 7.25 | 7.03 | 15,806,300 |
Dec 11, 2023 | 7.28 | 7.31 | 7.24 | 7.29 | 7.06 | 17,387,100 |
Dec 08, 2023 | 7.22 | 7.35 | 7.21 | 7.34 | 7.11 | 17,508,400 |
Dec 07, 2023 | 7.08 | 7.17 | 7.06 | 7.16 | 6.94 | 14,511,500 |
Dec 06, 2023 | 7.10 | 7.20 | 7.06 | 7.07 | 6.85 | 19,214,700 |
Dec 05, 2023 | 7.11 | 7.13 | 7.02 | 7.04 | 6.82 | 19,935,600 |
Dec 04, 2023 | 7.28 | 7.36 | 7.06 | 7.08 | 6.86 | 36,337,800 |
Dec 01, 2023 | 7.22 | 7.42 | 7.20 | 7.40 | 7.17 | 18,877,700 |
Nov 30, 2023 | 7.22 | 7.26 | 7.16 | 7.22 | 7.00 | 18,402,700 |
Nov 29, 2023 | 7.15 | 7.28 | 7.14 | 7.22 | 7.00 | 17,631,400 |
Nov 28, 2023 | 7.15 | 7.18 | 7.11 | 7.16 | 6.94 | 8,280,100 |
Nov 27, 2023 | 7.17 | 7.20 | 7.10 | 7.14 | 6.92 | 15,840,500 |
Nov 24, 2023 | 7.16 | 7.24 | 7.14 | 7.22 | 7.00 | 5,112,300 |
Nov 22, 2023 | 7.06 | 7.08 | 7.03 | 7.07 | 6.85 | 13,389,400 |
Nov 21, 2023 | 7.12 | 7.18 | 7.10 | 7.13 | 6.91 | 8,416,600 |
Nov 20, 2023 | 7.13 | 7.18 | 7.13 | 7.18 | 6.96 | 9,769,500 |
Nov 17, 2023 | 7.11 | 7.22 | 7.08 | 7.20 | 6.98 | 10,877,400 |
Nov 16, 2023 | 6.93 | 6.96 | 6.91 | 6.94 | 6.73 | 13,318,900 |
Nov 15, 2023 | 7.02 | 7.05 | 6.98 | 6.99 | 6.77 | 13,395,100 |
Nov 14, 2023 | 6.84 | 6.96 | 6.83 | 6.91 | 6.70 | 11,632,700 |
Nov 13, 2023 | 6.70 | 6.75 | 6.68 | 6.71 | 6.50 | 8,506,500 |
Nov 10, 2023 | 6.63 | 6.73 | 6.58 | 6.71 | 6.50 | 13,120,000 |
Nov 09, 2023 | 6.74 | 6.78 | 6.64 | 6.66 | 6.45 | 11,944,200 |
Nov 08, 2023 | 6.70 | 6.75 | 6.67 | 6.68 | 6.47 | 8,926,600 |
Nov 07, 2023 | 6.72 | 6.74 | 6.67 | 6.69 | 6.48 | 6,372,400 |
Nov 06, 2023 | 6.86 | 6.87 | 6.73 | 6.75 | 6.54 | 13,615,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |