Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | - | - | - | - | - | - |
Mar 25, 2024 | 14.35 | 14.85 | 14.02 | 14.55 | 14.55 | 534,158 |
Mar 22, 2024 | 14.50 | 14.51 | 14.01 | 14.20 | 14.20 | 448,610 |
Mar 21, 2024 | 14.00 | 14.54 | 13.82 | 14.32 | 14.32 | 242,095 |
Mar 20, 2024 | 12.70 | 14.29 | 12.22 | 14.20 | 14.20 | 543,141 |
Mar 19, 2024 | 12.27 | 12.83 | 11.70 | 12.70 | 12.70 | 251,724 |
Mar 18, 2024 | 11.31 | 12.39 | 11.30 | 12.19 | 12.19 | 245,337 |
Mar 15, 2024 | 11.69 | 11.74 | 11.02 | 11.30 | 11.30 | 210,240 |
Mar 14, 2024 | 11.17 | 12.21 | 11.11 | 11.50 | 11.50 | 443,094 |
Mar 13, 2024 | 9.85 | 11.11 | 9.76 | 11.02 | 11.02 | 517,683 |
Mar 12, 2024 | 9.35 | 9.94 | 9.15 | 9.77 | 9.77 | 303,726 |
Mar 11, 2024 | 9.09 | 9.41 | 9.09 | 9.17 | 9.17 | 112,425 |
Mar 08, 2024 | 9.50 | 9.69 | 9.16 | 9.28 | 9.28 | 58,517 |
Mar 07, 2024 | 9.60 | 9.70 | 9.58 | 9.65 | 9.65 | 49,692 |
Mar 06, 2024 | 9.54 | 9.68 | 9.24 | 9.65 | 9.65 | 71,169 |
Mar 05, 2024 | 9.62 | 9.65 | 9.54 | 9.61 | 9.61 | 28,326 |
Mar 04, 2024 | 9.66 | 9.72 | 9.60 | 9.65 | 9.65 | 59,392 |
Mar 01, 2024 | 9.56 | 9.75 | 9.56 | 9.65 | 9.65 | 33,860 |
Feb 29, 2024 | 9.75 | 9.79 | 9.54 | 9.56 | 9.56 | 105,890 |
Feb 28, 2024 | 9.20 | 9.65 | 9.20 | 9.60 | 9.60 | 55,184 |
Feb 27, 2024 | 9.23 | 9.64 | 9.23 | 9.57 | 9.57 | 46,700 |
Feb 26, 2024 | 8.83 | 9.36 | 8.83 | 9.28 | 9.28 | 30,506 |
Feb 23, 2024 | 8.86 | 9.04 | 8.73 | 8.90 | 8.90 | 74,800 |
Feb 22, 2024 | 8.86 | 9.21 | 8.83 | 8.95 | 8.95 | 63,739 |
Feb 22, 2024 | 0.060324 Dividend | |||||
Feb 21, 2024 | 9.04 | 9.04 | 8.59 | 8.96 | 8.90 | 52,909 |
Feb 20, 2024 | 9.00 | 9.08 | 8.80 | 9.03 | 8.97 | 22,812 |
Feb 16, 2024 | 9.23 | 9.30 | 8.92 | 9.13 | 9.07 | 72,510 |
Feb 15, 2024 | 9.25 | 9.31 | 9.04 | 9.25 | 9.19 | 54,799 |
Feb 14, 2024 | 9.37 | 9.40 | 9.12 | 9.26 | 9.20 | 15,596 |
Feb 13, 2024 | 9.60 | 9.60 | 9.08 | 9.29 | 9.23 | 31,915 |
Feb 12, 2024 | 9.54 | 9.61 | 9.37 | 9.53 | 9.47 | 34,803 |
Feb 09, 2024 | 9.59 | 9.61 | 9.34 | 9.59 | 9.53 | 74,340 |
Feb 08, 2024 | 9.35 | 9.60 | 9.32 | 9.59 | 9.53 | 184,099 |
Feb 07, 2024 | 9.47 | 9.55 | 9.35 | 9.48 | 9.42 | 100,910 |
Feb 06, 2024 | 9.19 | 9.54 | 9.07 | 9.46 | 9.40 | 343,903 |
Feb 05, 2024 | 9.21 | 9.35 | 9.13 | 9.31 | 9.25 | 118,328 |
Feb 02, 2024 | 9.23 | 9.37 | 8.71 | 9.34 | 9.28 | 119,898 |
Feb 01, 2024 | 9.50 | 9.50 | 8.83 | 9.33 | 9.27 | 254,586 |
Jan 31, 2024 | 8.38 | 9.60 | 8.38 | 9.49 | 9.43 | 282,187 |
Jan 30, 2024 | 8.44 | 8.71 | 8.26 | 8.50 | 8.44 | 97,321 |
Jan 29, 2024 | 8.55 | 8.69 | 8.21 | 8.48 | 8.42 | 51,298 |
Jan 26, 2024 | 8.51 | 8.77 | 8.36 | 8.69 | 8.63 | 82,311 |
Jan 25, 2024 | 8.75 | 8.80 | 8.25 | 8.51 | 8.45 | 102,003 |
Jan 24, 2024 | 8.89 | 8.98 | 8.06 | 8.74 | 8.68 | 59,644 |
Jan 23, 2024 | 8.96 | 8.99 | 8.66 | 8.78 | 8.72 | 91,266 |
Jan 22, 2024 | 9.25 | 9.29 | 8.69 | 8.83 | 8.77 | 179,539 |
Jan 19, 2024 | 8.58 | 9.26 | 8.58 | 9.10 | 9.04 | 235,708 |
Jan 18, 2024 | 8.65 | 8.95 | 8.65 | 8.76 | 8.70 | 19,068 |
Jan 17, 2024 | 8.51 | 8.93 | 8.47 | 8.81 | 8.75 | 30,566 |
Jan 16, 2024 | 8.74 | 8.80 | 8.55 | 8.72 | 8.66 | 41,910 |
Jan 12, 2024 | 8.71 | 8.75 | 8.49 | 8.70 | 8.64 | 29,841 |
Jan 11, 2024 | 8.47 | 8.75 | 8.41 | 8.70 | 8.64 | 13,668 |
Jan 10, 2024 | 8.53 | 8.99 | 8.40 | 8.72 | 8.66 | 17,557 |
Jan 09, 2024 | 8.53 | 8.65 | 8.25 | 8.61 | 8.55 | 20,278 |
Jan 08, 2024 | 8.36 | 8.71 | 8.04 | 8.62 | 8.56 | 100,977 |
Jan 05, 2024 | 8.37 | 8.47 | 8.08 | 8.41 | 8.35 | 26,286 |
Jan 04, 2024 | 8.27 | 8.48 | 8.20 | 8.32 | 8.26 | 64,865 |
Jan 03, 2024 | 8.36 | 8.47 | 8.01 | 8.30 | 8.24 | 105,101 |
Jan 02, 2024 | 8.61 | 8.73 | 8.08 | 8.60 | 8.54 | 59,190 |
Dec 29, 2023 | 8.30 | 8.75 | 8.30 | 8.61 | 8.55 | 44,793 |
Dec 28, 2023 | 8.10 | 8.50 | 8.04 | 8.41 | 8.35 | 49,301 |
Dec 27, 2023 | 8.27 | 8.34 | 8.02 | 8.19 | 8.13 | 50,775 |
Dec 26, 2023 | 7.88 | 8.50 | 7.83 | 8.27 | 8.21 | 237,387 |
Dec 22, 2023 | 7.23 | 7.88 | 7.23 | 7.77 | 7.72 | 98,582 |
Dec 21, 2023 | 7.25 | 7.34 | 7.18 | 7.28 | 7.23 | 20,293 |
Dec 20, 2023 | 7.20 | 7.25 | 7.16 | 7.16 | 7.11 | 51,057 |
Dec 19, 2023 | 7.35 | 7.40 | 6.98 | 7.18 | 7.13 | 40,212 |
Dec 18, 2023 | 7.26 | 7.35 | 6.86 | 7.26 | 7.21 | 120,411 |
Dec 15, 2023 | 7.13 | 7.48 | 6.88 | 7.48 | 7.43 | 147,695 |
Dec 14, 2023 | 6.62 | 7.10 | 6.33 | 7.08 | 7.03 | 101,571 |
Dec 13, 2023 | 6.47 | 6.61 | 6.38 | 6.60 | 6.56 | 28,730 |
Dec 12, 2023 | 6.46 | 6.60 | 6.33 | 6.54 | 6.50 | 30,996 |
Dec 11, 2023 | 6.48 | 6.56 | 6.33 | 6.47 | 6.43 | 29,140 |
Dec 08, 2023 | 6.30 | 6.62 | 6.21 | 6.55 | 6.51 | 47,242 |
Dec 07, 2023 | 6.47 | 6.63 | 6.30 | 6.36 | 6.32 | 75,543 |
Dec 06, 2023 | 6.66 | 6.66 | 6.21 | 6.54 | 6.50 | 138,071 |
Dec 05, 2023 | 6.50 | 6.60 | 6.30 | 6.55 | 6.51 | 75,563 |
Dec 04, 2023 | 6.64 | 6.65 | 6.49 | 6.60 | 6.56 | 58,043 |
Dec 01, 2023 | 6.30 | 6.56 | 6.30 | 6.54 | 6.50 | 56,452 |
Nov 30, 2023 | 6.24 | 6.39 | 6.23 | 6.39 | 6.35 | 84,748 |
Nov 30, 2023 | 0.059745 Dividend | |||||
Nov 29, 2023 | 6.31 | 6.34 | 6.10 | 6.21 | 6.11 | 54,303 |
Nov 28, 2023 | 5.84 | 6.28 | 5.84 | 6.26 | 6.16 | 73,804 |
Nov 27, 2023 | 5.84 | 6.00 | 5.67 | 5.98 | 5.88 | 85,166 |
Nov 24, 2023 | 5.79 | 6.00 | 5.75 | 5.84 | 5.74 | 21,174 |
Nov 22, 2023 | 5.74 | 5.93 | 5.60 | 5.85 | 5.75 | 148,055 |
Nov 21, 2023 | 5.71 | 5.74 | 5.61 | 5.68 | 5.59 | 77,833 |
Nov 20, 2023 | 5.75 | 5.75 | 5.55 | 5.68 | 5.59 | 178,064 |
Nov 17, 2023 | 5.54 | 5.95 | 5.50 | 5.79 | 5.70 | 615,894 |
Nov 16, 2023 | 5.55 | 5.65 | 5.35 | 5.45 | 5.36 | 60,683 |
Nov 15, 2023 | 5.67 | 5.74 | 5.56 | 5.65 | 5.56 | 107,282 |
Nov 14, 2023 | 5.20 | 5.70 | 5.19 | 5.60 | 5.51 | 101,954 |
Nov 13, 2023 | 5.10 | 5.20 | 5.10 | 5.19 | 5.11 | 105,808 |
Nov 10, 2023 | 5.23 | 5.35 | 5.02 | 5.10 | 5.02 | 86,326 |
Nov 09, 2023 | 5.19 | 5.26 | 5.00 | 5.16 | 5.08 | 65,837 |
Nov 08, 2023 | 4.97 | 5.20 | 4.87 | 5.11 | 5.03 | 82,205 |
Nov 07, 2023 | 5.08 | 5.17 | 4.97 | 5.17 | 5.09 | 118,375 |
Nov 06, 2023 | 4.97 | 5.19 | 4.97 | 5.15 | 5.07 | 80,032 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |