Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.80 | 10.07 | 9.73 | 9.96 | 9.96 | 647,342 |
Mar 27, 2024 | 9.51 | 9.77 | 9.51 | 9.75 | 9.75 | 357,600 |
Mar 26, 2024 | 9.64 | 9.66 | 9.44 | 9.44 | 9.44 | 312,100 |
Mar 25, 2024 | 9.58 | 9.73 | 9.54 | 9.57 | 9.57 | 274,900 |
Mar 22, 2024 | 9.78 | 9.78 | 9.50 | 9.51 | 9.51 | 309,900 |
Mar 21, 2024 | 9.72 | 9.87 | 9.64 | 9.74 | 9.74 | 410,300 |
Mar 20, 2024 | 9.18 | 9.74 | 9.18 | 9.66 | 9.66 | 470,900 |
Mar 19, 2024 | 9.24 | 9.46 | 9.22 | 9.23 | 9.23 | 329,500 |
Mar 18, 2024 | 9.34 | 9.38 | 9.20 | 9.25 | 9.25 | 312,000 |
Mar 15, 2024 | 9.25 | 9.48 | 9.21 | 9.33 | 9.33 | 1,159,500 |
Mar 14, 2024 | 9.50 | 9.51 | 9.22 | 9.28 | 9.28 | 446,400 |
Mar 13, 2024 | 9.64 | 9.79 | 9.54 | 9.56 | 9.56 | 326,800 |
Mar 12, 2024 | 9.84 | 9.87 | 9.66 | 9.67 | 9.67 | 343,400 |
Mar 11, 2024 | 9.84 | 9.95 | 9.79 | 9.89 | 9.89 | 308,500 |
Mar 08, 2024 | 10.13 | 10.17 | 9.86 | 9.90 | 9.90 | 349,400 |
Mar 07, 2024 | 10.06 | 10.10 | 9.92 | 9.97 | 9.97 | 302,400 |
Mar 06, 2024 | 9.87 | 10.09 | 9.64 | 9.92 | 9.92 | 423,400 |
Mar 05, 2024 | 9.53 | 9.92 | 9.53 | 9.87 | 9.87 | 558,500 |
Mar 04, 2024 | 9.66 | 9.90 | 9.52 | 9.55 | 9.55 | 360,500 |
Mar 01, 2024 | 9.71 | 9.77 | 9.52 | 9.65 | 9.65 | 353,400 |
Feb 29, 2024 | 9.84 | 10.00 | 9.71 | 9.77 | 9.77 | 373,900 |
Feb 28, 2024 | 9.64 | 9.80 | 9.56 | 9.64 | 9.64 | 500,800 |
Feb 27, 2024 | 9.82 | 9.88 | 9.73 | 9.75 | 9.75 | 288,000 |
Feb 26, 2024 | 9.72 | 9.88 | 9.70 | 9.73 | 9.73 | 678,500 |
Feb 23, 2024 | 9.76 | 9.92 | 9.63 | 9.80 | 9.80 | 457,100 |
Feb 22, 2024 | 9.76 | 9.83 | 9.63 | 9.75 | 9.75 | 441,800 |
Feb 21, 2024 | 9.90 | 9.94 | 9.80 | 9.81 | 9.81 | 521,600 |
Feb 20, 2024 | 9.94 | 10.10 | 9.55 | 9.91 | 9.91 | 390,100 |
Feb 16, 2024 | 10.05 | 10.20 | 9.92 | 10.07 | 10.07 | 499,400 |
Feb 15, 2024 | 9.91 | 10.22 | 9.89 | 10.20 | 10.20 | 468,700 |
Feb 14, 2024 | 9.80 | 9.92 | 9.60 | 9.82 | 9.82 | 599,600 |
Feb 13, 2024 | 9.82 | 9.85 | 9.50 | 9.69 | 9.69 | 1,056,100 |
Feb 12, 2024 | 10.02 | 10.38 | 9.91 | 10.19 | 10.19 | 625,200 |
Feb 09, 2024 | 9.83 | 10.07 | 9.59 | 10.07 | 10.07 | 484,200 |
Feb 08, 2024 | 9.66 | 9.80 | 9.59 | 9.76 | 9.76 | 477,200 |
Feb 08, 2024 | 0.135 Dividend | |||||
Feb 07, 2024 | 9.95 | 9.96 | 9.57 | 9.84 | 9.70 | 869,600 |
Feb 06, 2024 | 10.13 | 10.27 | 9.90 | 9.94 | 9.80 | 439,900 |
Feb 05, 2024 | 10.29 | 10.36 | 10.09 | 10.15 | 10.01 | 476,500 |
Feb 02, 2024 | 10.29 | 10.53 | 10.22 | 10.46 | 10.32 | 527,800 |
Feb 01, 2024 | 10.93 | 11.00 | 10.26 | 10.54 | 10.40 | 766,400 |
Jan 31, 2024 | 11.13 | 11.42 | 10.82 | 10.82 | 10.67 | 1,043,800 |
Jan 30, 2024 | 11.43 | 11.52 | 10.46 | 11.39 | 11.23 | 374,000 |
Jan 29, 2024 | 11.30 | 11.51 | 11.26 | 11.48 | 11.32 | 381,900 |
Jan 26, 2024 | 11.34 | 11.43 | 11.04 | 11.24 | 11.09 | 459,000 |
Jan 25, 2024 | 10.94 | 11.49 | 10.94 | 11.20 | 11.05 | 637,800 |
Jan 24, 2024 | 10.85 | 10.95 | 10.66 | 10.74 | 10.59 | 424,100 |
Jan 23, 2024 | 11.04 | 11.13 | 10.75 | 10.75 | 10.60 | 459,900 |
Jan 22, 2024 | 10.65 | 10.99 | 10.64 | 10.98 | 10.83 | 654,400 |
Jan 19, 2024 | 10.37 | 10.52 | 10.25 | 10.52 | 10.38 | 287,800 |
Jan 18, 2024 | 10.29 | 10.38 | 10.15 | 10.29 | 10.15 | 560,800 |
Jan 17, 2024 | 10.13 | 10.27 | 10.09 | 10.26 | 10.12 | 616,300 |
Jan 16, 2024 | 10.25 | 10.36 | 10.22 | 10.23 | 10.09 | 562,200 |
Jan 12, 2024 | 10.56 | 10.59 | 10.25 | 10.35 | 10.21 | 377,300 |
Jan 11, 2024 | 10.38 | 10.46 | 10.18 | 10.44 | 10.30 | 296,600 |
Jan 10, 2024 | 10.38 | 10.50 | 10.28 | 10.50 | 10.36 | 242,200 |
Jan 09, 2024 | 10.47 | 10.48 | 10.38 | 10.45 | 10.31 | 303,300 |
Jan 08, 2024 | 10.57 | 10.67 | 10.47 | 10.64 | 10.49 | 274,100 |
Jan 05, 2024 | 10.50 | 10.76 | 10.44 | 10.64 | 10.49 | 362,300 |
Jan 04, 2024 | 10.60 | 10.71 | 10.58 | 10.60 | 10.45 | 294,300 |
Jan 03, 2024 | 10.81 | 10.86 | 10.53 | 10.55 | 10.41 | 481,200 |
Jan 02, 2024 | 10.80 | 11.08 | 10.50 | 10.92 | 10.77 | 340,800 |
Dec 29, 2023 | 11.10 | 11.10 | 10.91 | 10.91 | 10.76 | 399,600 |
Dec 28, 2023 | 10.99 | 11.12 | 10.96 | 11.10 | 10.95 | 245,500 |
Dec 27, 2023 | 11.15 | 11.18 | 11.00 | 11.04 | 10.89 | 305,000 |
Dec 26, 2023 | 10.99 | 11.17 | 10.94 | 11.13 | 10.98 | 360,200 |
Dec 22, 2023 | 10.99 | 11.20 | 10.90 | 10.96 | 10.81 | 346,800 |
Dec 21, 2023 | 10.85 | 10.88 | 10.73 | 10.86 | 10.71 | 468,500 |
Dec 20, 2023 | 10.91 | 11.14 | 10.67 | 10.68 | 10.53 | 688,900 |
Dec 19, 2023 | 10.93 | 11.10 | 10.92 | 10.96 | 10.81 | 555,600 |
Dec 18, 2023 | 11.01 | 11.06 | 10.82 | 10.90 | 10.75 | 574,600 |
Dec 15, 2023 | 10.98 | 11.22 | 10.81 | 10.94 | 10.79 | 1,453,400 |
Dec 14, 2023 | 11.25 | 11.50 | 10.96 | 11.02 | 10.87 | 1,258,800 |
Dec 13, 2023 | 10.21 | 10.92 | 10.13 | 10.86 | 10.71 | 754,600 |
Dec 12, 2023 | 10.28 | 10.36 | 10.12 | 10.20 | 10.06 | 463,600 |
Dec 11, 2023 | 10.36 | 10.37 | 10.22 | 10.30 | 10.16 | 353,300 |
Dec 08, 2023 | 10.31 | 10.39 | 10.19 | 10.31 | 10.17 | 346,100 |
Dec 07, 2023 | 10.15 | 10.24 | 9.88 | 10.24 | 10.10 | 409,700 |
Dec 06, 2023 | 10.17 | 10.50 | 10.05 | 10.06 | 9.92 | 324,500 |
Dec 05, 2023 | 10.22 | 10.22 | 10.02 | 10.06 | 9.92 | 336,800 |
Dec 04, 2023 | 10.03 | 10.35 | 10.03 | 10.28 | 10.14 | 464,500 |
Dec 01, 2023 | 9.48 | 10.15 | 9.38 | 10.13 | 9.99 | 451,400 |
Nov 30, 2023 | 9.62 | 9.66 | 9.50 | 9.53 | 9.40 | 339,400 |
Nov 29, 2023 | 9.45 | 9.74 | 9.41 | 9.58 | 9.45 | 428,700 |
Nov 28, 2023 | 9.28 | 9.36 | 9.14 | 9.34 | 9.21 | 360,000 |
Nov 27, 2023 | 9.41 | 9.48 | 9.30 | 9.30 | 9.17 | 446,800 |
Nov 24, 2023 | 9.40 | 9.50 | 9.28 | 9.42 | 9.29 | 377,900 |
Nov 22, 2023 | 9.40 | 9.44 | 9.29 | 9.35 | 9.22 | 274,700 |
Nov 21, 2023 | 9.54 | 9.54 | 9.28 | 9.28 | 9.15 | 441,500 |
Nov 20, 2023 | 9.66 | 9.77 | 9.43 | 9.57 | 9.44 | 512,400 |
Nov 17, 2023 | 9.60 | 9.71 | 9.48 | 9.64 | 9.51 | 616,300 |
Nov 16, 2023 | 9.38 | 9.49 | 9.15 | 9.42 | 9.29 | 634,400 |
Nov 15, 2023 | 9.24 | 9.45 | 9.15 | 9.36 | 9.23 | 543,600 |
Nov 14, 2023 | 8.94 | 9.43 | 8.93 | 9.22 | 9.09 | 532,500 |
Nov 13, 2023 | 8.46 | 8.59 | 8.36 | 8.53 | 8.41 | 248,900 |
Nov 10, 2023 | 8.55 | 8.64 | 8.39 | 8.56 | 8.44 | 285,500 |
Nov 09, 2023 | 8.64 | 8.69 | 8.44 | 8.46 | 8.34 | 339,800 |
Nov 09, 2023 | 0.135 Dividend | |||||
Nov 08, 2023 | 8.99 | 8.99 | 8.70 | 8.76 | 8.51 | 297,800 |
Nov 07, 2023 | 9.13 | 9.13 | 8.99 | 9.00 | 8.74 | 404,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |