Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.66 | 7.68 | 7.64 | 7.68 | 7.68 | 12,527 |
Mar 27, 2024 | 7.79 | 7.79 | 7.68 | 7.71 | 7.71 | 81,200 |
Mar 26, 2024 | 7.76 | 7.91 | 7.65 | 7.65 | 7.65 | 40,000 |
Mar 25, 2024 | 8.31 | 8.31 | 7.80 | 7.80 | 7.80 | 44,700 |
Mar 22, 2024 | 8.85 | 8.85 | 7.98 | 8.05 | 8.05 | 36,700 |
Mar 21, 2024 | 7.98 | 8.37 | 7.57 | 8.05 | 8.05 | 92,500 |
Mar 20, 2024 | 7.55 | 7.84 | 7.55 | 7.82 | 7.82 | 10,000 |
Mar 19, 2024 | 7.21 | 7.79 | 7.21 | 7.65 | 7.65 | 26,400 |
Mar 18, 2024 | 7.49 | 7.57 | 7.46 | 7.49 | 7.49 | 18,100 |
Mar 15, 2024 | 7.54 | 7.63 | 7.38 | 7.50 | 7.50 | 55,000 |
Mar 14, 2024 | 7.46 | 7.64 | 7.46 | 7.64 | 7.64 | 212,900 |
Mar 13, 2024 | 7.33 | 7.68 | 7.33 | 7.68 | 7.68 | 86,600 |
Mar 12, 2024 | 7.50 | 7.57 | 7.48 | 7.53 | 7.53 | 80,500 |
Mar 11, 2024 | 7.70 | 7.70 | 7.39 | 7.47 | 7.47 | 29,300 |
Mar 08, 2024 | 7.38 | 7.45 | 7.36 | 7.43 | 7.43 | 105,200 |
Mar 07, 2024 | 7.05 | 7.48 | 7.05 | 7.43 | 7.43 | 50,300 |
Mar 06, 2024 | 7.11 | 7.59 | 7.11 | 7.48 | 7.48 | 110,800 |
Mar 05, 2024 | 7.60 | 7.64 | 7.36 | 7.55 | 7.55 | 97,500 |
Mar 04, 2024 | 7.58 | 7.58 | 7.34 | 7.40 | 7.40 | 61,000 |
Mar 01, 2024 | 7.55 | 7.55 | 7.41 | 7.48 | 7.48 | 36,300 |
Mar 01, 2024 | 0.06 Dividend | |||||
Feb 29, 2024 | 7.40 | 7.46 | 7.40 | 7.46 | 7.40 | 53,300 |
Feb 28, 2024 | 7.35 | 7.44 | 7.33 | 7.44 | 7.38 | 57,800 |
Feb 27, 2024 | 7.37 | 7.48 | 7.21 | 7.45 | 7.39 | 123,400 |
Feb 26, 2024 | 7.26 | 7.40 | 7.25 | 7.36 | 7.30 | 87,000 |
Feb 23, 2024 | 7.45 | 7.45 | 7.04 | 7.15 | 7.09 | 33,100 |
Feb 22, 2024 | 7.03 | 7.36 | 7.03 | 7.10 | 7.04 | 19,200 |
Feb 21, 2024 | 7.16 | 7.38 | 7.16 | 7.32 | 7.27 | 74,000 |
Feb 20, 2024 | 6.82 | 6.94 | 6.76 | 6.85 | 6.79 | 33,500 |
Feb 16, 2024 | 6.76 | 6.87 | 6.64 | 6.64 | 6.59 | 36,600 |
Feb 15, 2024 | 6.86 | 6.91 | 6.62 | 6.76 | 6.71 | 206,100 |
Feb 14, 2024 | 6.60 | 6.71 | 6.60 | 6.67 | 6.62 | 37,700 |
Feb 13, 2024 | 6.70 | 6.73 | 6.60 | 6.60 | 6.55 | 28,700 |
Feb 12, 2024 | 7.09 | 7.09 | 6.67 | 6.73 | 6.68 | 16,400 |
Feb 09, 2024 | 6.31 | 6.74 | 6.31 | 6.70 | 6.64 | 25,700 |
Feb 08, 2024 | 6.69 | 6.73 | 6.63 | 6.69 | 6.64 | 21,100 |
Feb 07, 2024 | 6.76 | 6.79 | 6.66 | 6.66 | 6.61 | 96,800 |
Feb 06, 2024 | 6.67 | 6.72 | 6.61 | 6.63 | 6.58 | 31,900 |
Feb 05, 2024 | 6.48 | 6.67 | 6.48 | 6.65 | 6.60 | 28,200 |
Feb 02, 2024 | 6.33 | 6.61 | 6.33 | 6.55 | 6.49 | 33,600 |
Feb 01, 2024 | 6.53 | 6.68 | 6.53 | 6.53 | 6.48 | 38,400 |
Jan 31, 2024 | 6.64 | 6.64 | 6.45 | 6.45 | 6.40 | 45,000 |
Jan 30, 2024 | 6.61 | 6.65 | 6.56 | 6.64 | 6.59 | 47,100 |
Jan 29, 2024 | 6.71 | 6.80 | 6.66 | 6.67 | 6.62 | 816,200 |
Jan 26, 2024 | 6.74 | 6.74 | 6.68 | 6.70 | 6.65 | 228,300 |
Jan 25, 2024 | 6.53 | 6.75 | 6.53 | 6.75 | 6.70 | 622,000 |
Jan 24, 2024 | 6.77 | 6.85 | 6.60 | 6.67 | 6.62 | 758,300 |
Jan 23, 2024 | 7.14 | 7.14 | 6.61 | 6.70 | 6.65 | 671,200 |
Jan 22, 2024 | 7.00 | 7.00 | 6.69 | 6.69 | 6.64 | 22,800 |
Jan 19, 2024 | 6.53 | 6.95 | 6.53 | 6.68 | 6.63 | 16,600 |
Jan 18, 2024 | 6.50 | 6.85 | 6.50 | 6.77 | 6.71 | 80,800 |
Jan 17, 2024 | 6.86 | 6.89 | 6.81 | 6.81 | 6.76 | 45,900 |
Jan 16, 2024 | 7.10 | 7.34 | 6.85 | 6.86 | 6.80 | 35,600 |
Jan 12, 2024 | 7.39 | 7.43 | 7.18 | 7.19 | 7.13 | 36,700 |
Jan 11, 2024 | 7.27 | 7.43 | 7.11 | 7.24 | 7.19 | 72,300 |
Jan 10, 2024 | 7.32 | 7.40 | 7.07 | 7.23 | 7.17 | 12,700 |
Jan 09, 2024 | 7.52 | 7.56 | 7.11 | 7.20 | 7.14 | 111,700 |
Jan 08, 2024 | 7.55 | 7.55 | 7.42 | 7.44 | 7.38 | 119,800 |
Jan 05, 2024 | 7.70 | 7.70 | 7.39 | 7.43 | 7.37 | 41,800 |
Jan 04, 2024 | 7.49 | 7.51 | 7.29 | 7.43 | 7.37 | 28,000 |
Jan 03, 2024 | 7.40 | 7.70 | 7.20 | 7.60 | 7.54 | 54,800 |
Jan 02, 2024 | 7.46 | 7.80 | 7.40 | 7.43 | 7.37 | 71,200 |
Dec 29, 2023 | 7.62 | 8.11 | 7.48 | 7.68 | 7.62 | 11,000 |
Dec 28, 2023 | 7.72 | 8.10 | 7.61 | 7.61 | 7.55 | 19,500 |
Dec 27, 2023 | 7.91 | 8.30 | 7.53 | 7.53 | 7.47 | 73,000 |
Dec 26, 2023 | 7.84 | 8.08 | 7.67 | 7.67 | 7.61 | 53,100 |
Dec 22, 2023 | 8.10 | 8.10 | 7.57 | 7.57 | 7.51 | 15,100 |
Dec 22, 2023 | 0.014 Dividend | |||||
Dec 21, 2023 | 7.91 | 8.05 | 7.69 | 7.71 | 7.63 | 18,200 |
Dec 20, 2023 | 7.08 | 8.05 | 7.08 | 7.49 | 7.42 | 17,000 |
Dec 19, 2023 | 6.81 | 9.00 | 6.81 | 7.90 | 7.82 | 35,500 |
Dec 18, 2023 | 6.85 | 7.35 | 6.58 | 7.29 | 7.22 | 37,600 |
Dec 15, 2023 | 7.06 | 7.36 | 7.06 | 7.28 | 7.21 | 31,700 |
Dec 14, 2023 | 7.49 | 7.70 | 7.15 | 7.39 | 7.31 | 28,700 |
Dec 13, 2023 | 7.04 | 7.39 | 6.89 | 7.39 | 7.32 | 34,000 |
Dec 12, 2023 | 6.59 | 7.01 | 6.59 | 6.95 | 6.88 | 21,600 |
Dec 11, 2023 | 7.06 | 7.09 | 6.99 | 6.99 | 6.92 | 88,800 |
Dec 08, 2023 | 7.12 | 7.12 | 6.85 | 6.95 | 6.88 | 46,700 |
Dec 07, 2023 | 6.94 | 7.13 | 6.87 | 7.12 | 7.05 | 20,400 |
Dec 06, 2023 | 7.25 | 7.28 | 7.10 | 7.10 | 7.03 | 30,800 |
Dec 05, 2023 | 6.97 | 7.16 | 6.97 | 7.04 | 6.97 | 17,600 |
Dec 04, 2023 | 6.63 | 7.30 | 6.63 | 7.12 | 7.05 | 51,900 |
Dec 01, 2023 | 6.83 | 7.10 | 6.83 | 7.08 | 7.01 | 80,900 |
Nov 30, 2023 | 6.42 | 6.93 | 6.42 | 6.93 | 6.86 | 68,100 |
Nov 29, 2023 | 6.94 | 6.99 | 6.90 | 6.90 | 6.83 | 49,200 |
Nov 28, 2023 | 6.93 | 7.06 | 6.93 | 7.01 | 6.94 | 14,800 |
Nov 27, 2023 | 6.82 | 6.94 | 6.81 | 6.91 | 6.84 | 57,000 |
Nov 24, 2023 | 6.68 | 7.06 | 6.68 | 6.84 | 6.77 | 15,500 |
Nov 22, 2023 | 6.91 | 6.97 | 6.86 | 6.87 | 6.80 | 20,400 |
Nov 21, 2023 | 6.82 | 6.88 | 6.76 | 6.79 | 6.72 | 42,300 |
Nov 20, 2023 | 6.97 | 7.00 | 6.75 | 6.82 | 6.75 | 31,800 |
Nov 17, 2023 | 6.75 | 6.82 | 6.65 | 6.75 | 6.68 | 12,100 |
Nov 16, 2023 | 6.61 | 6.86 | 6.58 | 6.80 | 6.73 | 60,600 |
Nov 15, 2023 | 7.00 | 7.00 | 6.38 | 6.79 | 6.73 | 20,000 |
Nov 14, 2023 | 6.81 | 6.84 | 6.75 | 6.80 | 6.73 | 75,500 |
Nov 13, 2023 | 6.51 | 6.64 | 6.48 | 6.58 | 6.52 | 30,500 |
Nov 10, 2023 | 6.79 | 6.79 | 6.60 | 6.67 | 6.61 | 26,600 |
Nov 09, 2023 | 6.12 | 6.60 | 6.12 | 6.46 | 6.40 | 13,800 |
Nov 08, 2023 | 6.38 | 6.62 | 6.26 | 6.52 | 6.46 | 25,900 |
Nov 07, 2023 | 6.52 | 6.80 | 6.35 | 6.70 | 6.63 | 22,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |