Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.66 | 7.78 | 7.65 | 7.77 | 7.77 | 4,063,200 |
Mar 27, 2024 | 7.70 | 7.82 | 7.59 | 7.64 | 7.64 | 2,666,000 |
Mar 26, 2024 | 7.90 | 7.93 | 7.71 | 7.72 | 7.72 | 3,203,900 |
Mar 25, 2024 | 8.18 | 8.26 | 7.86 | 7.86 | 7.86 | 3,203,700 |
Mar 22, 2024 | 8.29 | 8.33 | 8.19 | 8.21 | 8.21 | 2,962,400 |
Mar 21, 2024 | 8.15 | 8.33 | 8.12 | 8.29 | 8.29 | 3,564,800 |
Mar 20, 2024 | 7.93 | 8.15 | 7.83 | 8.13 | 8.13 | 3,192,100 |
Mar 19, 2024 | 7.92 | 8.03 | 7.79 | 7.98 | 7.98 | 4,260,000 |
Mar 18, 2024 | 8.40 | 8.46 | 7.95 | 7.98 | 7.98 | 9,123,100 |
Mar 15, 2024 | 8.34 | 8.70 | 8.32 | 8.36 | 8.36 | 78,502,200 |
Mar 14, 2024 | 8.49 | 8.51 | 8.26 | 8.41 | 8.41 | 6,499,600 |
Mar 13, 2024 | 8.50 | 8.70 | 8.45 | 8.50 | 8.50 | 6,482,800 |
Mar 12, 2024 | 8.54 | 8.66 | 8.47 | 8.50 | 8.50 | 4,864,400 |
Mar 11, 2024 | 8.44 | 8.59 | 8.19 | 8.54 | 8.54 | 5,459,300 |
Mar 08, 2024 | 8.47 | 8.67 | 8.45 | 8.50 | 8.50 | 6,928,800 |
Mar 07, 2024 | 8.55 | 8.56 | 8.39 | 8.43 | 8.43 | 6,142,300 |
Mar 06, 2024 | 8.42 | 8.56 | 8.33 | 8.55 | 8.55 | 10,202,600 |
Mar 05, 2024 | 8.12 | 8.48 | 8.02 | 8.27 | 8.27 | 11,201,800 |
Mar 04, 2024 | 7.62 | 8.16 | 7.45 | 8.14 | 8.14 | 25,839,900 |
Mar 04, 2024 | 0.01 Dividend | |||||
Mar 01, 2024 | 6.96 | 7.20 | 6.95 | 7.10 | 7.09 | 3,238,100 |
Feb 29, 2024 | 7.16 | 7.16 | 6.78 | 6.95 | 6.94 | 6,677,800 |
Feb 28, 2024 | 6.99 | 7.04 | 6.93 | 7.02 | 7.01 | 1,737,900 |
Feb 27, 2024 | 6.94 | 7.05 | 6.92 | 6.98 | 6.97 | 1,928,700 |
Feb 26, 2024 | 7.08 | 7.10 | 6.95 | 6.97 | 6.96 | 3,924,800 |
Feb 23, 2024 | 7.12 | 7.27 | 7.06 | 7.08 | 7.07 | 2,419,100 |
Feb 22, 2024 | 7.12 | 7.27 | 7.06 | 7.10 | 7.09 | 2,617,900 |
Feb 21, 2024 | 7.04 | 7.14 | 7.01 | 7.11 | 7.10 | 3,307,700 |
Feb 20, 2024 | 7.36 | 7.42 | 7.03 | 7.09 | 7.08 | 3,428,100 |
Feb 16, 2024 | 7.27 | 7.62 | 7.23 | 7.45 | 7.44 | 4,693,200 |
Feb 15, 2024 | 7.15 | 7.36 | 7.11 | 7.20 | 7.19 | 3,725,300 |
Feb 14, 2024 | 7.21 | 7.36 | 6.70 | 7.10 | 7.09 | 6,411,600 |
Feb 13, 2024 | 7.30 | 7.48 | 7.26 | 7.31 | 7.30 | 4,600,600 |
Feb 12, 2024 | 7.54 | 7.65 | 7.46 | 7.51 | 7.50 | 3,091,700 |
Feb 09, 2024 | 7.30 | 7.51 | 7.30 | 7.50 | 7.49 | 2,425,800 |
Feb 08, 2024 | 7.12 | 7.29 | 7.12 | 7.28 | 7.27 | 1,641,300 |
Feb 07, 2024 | 7.00 | 7.19 | 6.95 | 7.15 | 7.14 | 1,788,400 |
Feb 06, 2024 | 7.10 | 7.14 | 6.98 | 6.99 | 6.98 | 2,426,500 |
Feb 05, 2024 | 7.16 | 7.18 | 7.03 | 7.12 | 7.11 | 2,164,200 |
Feb 02, 2024 | 7.11 | 7.26 | 7.03 | 7.21 | 7.20 | 2,028,700 |
Feb 01, 2024 | 7.07 | 7.19 | 7.02 | 7.17 | 7.16 | 2,001,000 |
Jan 31, 2024 | 7.23 | 7.27 | 7.06 | 7.06 | 7.05 | 2,273,100 |
Jan 30, 2024 | 7.34 | 7.38 | 7.25 | 7.27 | 7.26 | 1,109,800 |
Jan 29, 2024 | 7.26 | 7.38 | 7.24 | 7.36 | 7.35 | 2,125,500 |
Jan 26, 2024 | 7.20 | 7.29 | 7.16 | 7.26 | 7.25 | 1,117,800 |
Jan 25, 2024 | 7.38 | 7.42 | 7.23 | 7.23 | 7.22 | 1,956,000 |
Jan 24, 2024 | 7.29 | 7.48 | 7.23 | 7.28 | 7.27 | 3,375,200 |
Jan 23, 2024 | 7.38 | 7.45 | 7.15 | 7.25 | 7.24 | 5,010,900 |
Jan 22, 2024 | 6.99 | 7.05 | 6.94 | 7.03 | 7.02 | 2,457,300 |
Jan 19, 2024 | 7.07 | 7.09 | 6.87 | 6.95 | 6.94 | 1,915,600 |
Jan 18, 2024 | 6.90 | 7.05 | 6.87 | 7.03 | 7.02 | 2,516,300 |
Jan 17, 2024 | 6.66 | 6.89 | 6.65 | 6.89 | 6.88 | 1,784,900 |
Jan 16, 2024 | 6.80 | 6.80 | 6.63 | 6.75 | 6.74 | 1,801,200 |
Jan 12, 2024 | 6.81 | 6.90 | 6.70 | 6.73 | 6.72 | 1,226,900 |
Jan 11, 2024 | 6.67 | 6.75 | 6.60 | 6.73 | 6.72 | 1,506,100 |
Jan 10, 2024 | 6.63 | 6.72 | 6.59 | 6.70 | 6.69 | 1,483,000 |
Jan 09, 2024 | 6.70 | 6.78 | 6.61 | 6.67 | 6.66 | 2,373,200 |
Jan 08, 2024 | 6.66 | 6.81 | 6.65 | 6.79 | 6.78 | 1,422,900 |
Jan 05, 2024 | 6.59 | 6.75 | 6.58 | 6.67 | 6.66 | 2,072,900 |
Jan 04, 2024 | 6.82 | 6.82 | 6.61 | 6.65 | 6.64 | 1,888,100 |
Jan 03, 2024 | 6.98 | 6.98 | 6.74 | 6.76 | 6.75 | 2,509,600 |
Jan 02, 2024 | 7.17 | 7.20 | 6.90 | 6.98 | 6.97 | 3,515,300 |
Dec 29, 2023 | 6.92 | 7.32 | 6.89 | 7.22 | 7.21 | 7,404,600 |
Dec 28, 2023 | 6.80 | 6.85 | 6.74 | 6.76 | 6.75 | 936,500 |
Dec 27, 2023 | 6.80 | 6.85 | 6.73 | 6.84 | 6.83 | 1,389,500 |
Dec 26, 2023 | 6.71 | 6.80 | 6.70 | 6.79 | 6.78 | 1,358,600 |
Dec 22, 2023 | 6.70 | 6.73 | 6.62 | 6.68 | 6.67 | 1,533,500 |
Dec 21, 2023 | 6.48 | 6.70 | 6.48 | 6.68 | 6.67 | 2,107,900 |
Dec 20, 2023 | 6.57 | 6.78 | 6.45 | 6.46 | 6.45 | 2,669,200 |
Dec 19, 2023 | 6.25 | 6.70 | 6.22 | 6.56 | 6.55 | 4,292,900 |
Dec 18, 2023 | 6.18 | 6.27 | 6.09 | 6.22 | 6.21 | 2,033,900 |
Dec 15, 2023 | 6.32 | 6.38 | 6.15 | 6.15 | 6.14 | 8,247,900 |
Dec 14, 2023 | 6.43 | 6.50 | 6.19 | 6.30 | 6.29 | 3,290,000 |
Dec 13, 2023 | 6.30 | 6.38 | 6.22 | 6.37 | 6.36 | 2,539,100 |
Dec 12, 2023 | 6.40 | 6.44 | 6.26 | 6.30 | 6.29 | 1,535,900 |
Dec 11, 2023 | 6.36 | 6.39 | 6.30 | 6.37 | 6.36 | 1,805,400 |
Dec 08, 2023 | 6.26 | 6.42 | 6.23 | 6.39 | 6.38 | 1,926,800 |
Dec 07, 2023 | 6.38 | 6.41 | 6.22 | 6.23 | 6.22 | 1,717,500 |
Dec 06, 2023 | 6.42 | 6.49 | 6.34 | 6.36 | 6.35 | 1,426,800 |
Dec 05, 2023 | 6.55 | 6.56 | 6.36 | 6.38 | 6.37 | 1,898,800 |
Dec 04, 2023 | 6.36 | 6.56 | 6.36 | 6.55 | 6.54 | 2,501,500 |
Dec 01, 2023 | 6.50 | 6.61 | 6.40 | 6.42 | 6.41 | 1,809,700 |
Nov 30, 2023 | 6.47 | 6.54 | 6.42 | 6.50 | 6.49 | 2,604,700 |
Nov 29, 2023 | 6.56 | 6.65 | 6.28 | 6.46 | 6.45 | 3,541,900 |
Nov 28, 2023 | 6.70 | 6.74 | 6.50 | 6.53 | 6.52 | 2,312,400 |
Nov 27, 2023 | 6.62 | 6.72 | 6.60 | 6.67 | 6.66 | 1,694,200 |
Nov 24, 2023 | 6.61 | 6.68 | 6.60 | 6.67 | 6.66 | 576,700 |
Nov 22, 2023 | 6.49 | 6.65 | 6.49 | 6.64 | 6.63 | 2,682,700 |
Nov 21, 2023 | 6.52 | 6.55 | 6.45 | 6.48 | 6.47 | 2,305,800 |
Nov 20, 2023 | 6.48 | 6.64 | 6.47 | 6.53 | 6.52 | 2,195,600 |
Nov 17, 2023 | 6.45 | 6.57 | 6.37 | 6.45 | 6.44 | 2,047,300 |
Nov 16, 2023 | 6.40 | 6.47 | 6.37 | 6.42 | 6.41 | 1,573,100 |
Nov 16, 2023 | 0.01 Dividend | |||||
Nov 15, 2023 | 6.33 | 6.51 | 6.31 | 6.40 | 6.38 | 2,262,000 |
Nov 14, 2023 | 6.40 | 6.40 | 6.20 | 6.35 | 6.33 | 2,738,400 |
Nov 13, 2023 | 6.29 | 6.32 | 6.23 | 6.25 | 6.23 | 1,469,400 |
Nov 10, 2023 | 6.21 | 6.32 | 6.18 | 6.30 | 6.28 | 1,746,200 |
Nov 09, 2023 | 6.24 | 6.31 | 6.14 | 6.18 | 6.16 | 2,854,200 |
Nov 08, 2023 | 6.15 | 6.26 | 6.15 | 6.21 | 6.19 | 1,873,800 |
Nov 07, 2023 | 6.12 | 6.19 | 6.04 | 6.18 | 6.16 | 1,633,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |