Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.48 | 9.77 | 9.44 | 9.60 | 9.60 | 1,062,100 |
Mar 27, 2024 | 9.34 | 9.48 | 9.34 | 9.46 | 9.46 | 399,800 |
Mar 26, 2024 | 9.47 | 9.48 | 9.35 | 9.39 | 9.39 | 324,300 |
Mar 25, 2024 | 9.52 | 9.55 | 9.43 | 9.45 | 9.45 | 579,200 |
Mar 22, 2024 | 9.56 | 9.60 | 9.44 | 9.45 | 9.45 | 658,800 |
Mar 21, 2024 | 9.50 | 9.59 | 9.45 | 9.51 | 9.51 | 418,300 |
Mar 20, 2024 | 9.42 | 9.56 | 9.39 | 9.50 | 9.50 | 760,900 |
Mar 19, 2024 | 9.32 | 9.48 | 9.21 | 9.46 | 9.46 | 725,800 |
Mar 19, 2024 | 0.136 Dividend | |||||
Mar 18, 2024 | 9.40 | 9.48 | 9.32 | 9.45 | 9.31 | 201,600 |
Mar 15, 2024 | 9.33 | 9.38 | 9.24 | 9.37 | 9.24 | 630,500 |
Mar 14, 2024 | 9.36 | 9.42 | 9.27 | 9.35 | 9.22 | 339,700 |
Mar 13, 2024 | 9.40 | 9.56 | 9.30 | 9.36 | 9.23 | 788,600 |
Mar 12, 2024 | 9.26 | 9.38 | 9.26 | 9.32 | 9.19 | 378,400 |
Mar 11, 2024 | 9.24 | 9.40 | 9.20 | 9.30 | 9.17 | 441,500 |
Mar 08, 2024 | 9.26 | 9.31 | 9.05 | 9.23 | 9.10 | 771,000 |
Mar 07, 2024 | 9.10 | 9.25 | 9.00 | 9.11 | 8.98 | 1,121,500 |
Mar 06, 2024 | 8.53 | 8.60 | 8.29 | 8.33 | 8.21 | 247,300 |
Mar 05, 2024 | 8.46 | 8.63 | 8.35 | 8.41 | 8.29 | 222,800 |
Mar 04, 2024 | 8.80 | 8.89 | 8.47 | 8.48 | 8.36 | 339,000 |
Mar 01, 2024 | 8.70 | 9.00 | 8.66 | 8.78 | 8.65 | 529,700 |
Feb 29, 2024 | 8.53 | 8.68 | 8.47 | 8.60 | 8.48 | 766,400 |
Feb 28, 2024 | 8.49 | 8.55 | 8.24 | 8.43 | 8.31 | 335,500 |
Feb 27, 2024 | 8.39 | 8.55 | 8.39 | 8.46 | 8.34 | 170,500 |
Feb 26, 2024 | 8.50 | 8.50 | 8.35 | 8.40 | 8.28 | 118,700 |
Feb 23, 2024 | 8.46 | 8.53 | 8.42 | 8.48 | 8.36 | 100,300 |
Feb 22, 2024 | 8.58 | 8.66 | 8.48 | 8.59 | 8.47 | 156,700 |
Feb 21, 2024 | 8.38 | 8.64 | 8.34 | 8.58 | 8.46 | 207,000 |
Feb 20, 2024 | 8.58 | 8.63 | 8.35 | 8.40 | 8.28 | 210,500 |
Feb 16, 2024 | 8.71 | 8.72 | 8.55 | 8.63 | 8.51 | 86,600 |
Feb 15, 2024 | 8.45 | 8.71 | 8.43 | 8.68 | 8.56 | 215,100 |
Feb 14, 2024 | 8.49 | 8.62 | 8.32 | 8.45 | 8.33 | 199,500 |
Feb 13, 2024 | 8.62 | 8.63 | 8.39 | 8.46 | 8.34 | 188,800 |
Feb 12, 2024 | 8.48 | 8.76 | 8.48 | 8.67 | 8.55 | 253,700 |
Feb 09, 2024 | 8.59 | 8.59 | 8.45 | 8.51 | 8.39 | 138,100 |
Feb 08, 2024 | 8.45 | 8.61 | 8.44 | 8.58 | 8.46 | 127,600 |
Feb 07, 2024 | 8.50 | 8.58 | 8.35 | 8.46 | 8.34 | 147,900 |
Feb 06, 2024 | 8.22 | 8.51 | 8.21 | 8.44 | 8.32 | 247,100 |
Feb 05, 2024 | 8.36 | 8.38 | 8.12 | 8.20 | 8.08 | 290,500 |
Feb 02, 2024 | 8.67 | 8.67 | 8.30 | 8.37 | 8.25 | 386,700 |
Feb 01, 2024 | 8.86 | 8.99 | 8.64 | 8.70 | 8.57 | 258,300 |
Jan 31, 2024 | 9.16 | 9.16 | 8.76 | 8.79 | 8.66 | 206,400 |
Jan 30, 2024 | 9.02 | 9.17 | 8.92 | 9.13 | 9.00 | 254,000 |
Jan 29, 2024 | 9.35 | 9.36 | 9.04 | 9.12 | 8.99 | 162,100 |
Jan 26, 2024 | 9.18 | 9.35 | 9.14 | 9.35 | 9.22 | 147,500 |
Jan 25, 2024 | 9.00 | 9.14 | 8.81 | 9.12 | 8.99 | 532,300 |
Jan 24, 2024 | 8.86 | 9.06 | 8.79 | 8.88 | 8.75 | 228,800 |
Jan 23, 2024 | 8.83 | 8.93 | 8.74 | 8.77 | 8.64 | 336,300 |
Jan 22, 2024 | 8.77 | 8.93 | 8.39 | 8.82 | 8.69 | 667,600 |
Jan 19, 2024 | 8.84 | 9.07 | 8.74 | 8.77 | 8.64 | 614,300 |
Jan 18, 2024 | 8.61 | 8.93 | 8.52 | 8.91 | 8.78 | 480,200 |
Jan 17, 2024 | 8.60 | 8.68 | 8.37 | 8.61 | 8.49 | 302,100 |
Jan 16, 2024 | 8.92 | 8.92 | 8.54 | 8.63 | 8.51 | 610,100 |
Jan 12, 2024 | 9.01 | 9.11 | 8.86 | 8.94 | 8.81 | 133,900 |
Jan 11, 2024 | 8.83 | 8.96 | 8.77 | 8.88 | 8.75 | 378,800 |
Jan 10, 2024 | 8.77 | 8.88 | 8.72 | 8.78 | 8.65 | 232,100 |
Jan 09, 2024 | 9.04 | 9.04 | 8.76 | 8.77 | 8.64 | 255,300 |
Jan 08, 2024 | 9.14 | 9.14 | 8.87 | 9.05 | 8.92 | 406,500 |
Jan 05, 2024 | 9.02 | 9.33 | 8.91 | 9.33 | 9.20 | 211,300 |
Jan 04, 2024 | 9.28 | 9.30 | 8.94 | 8.97 | 8.84 | 512,800 |
Jan 03, 2024 | 8.84 | 9.22 | 8.84 | 9.17 | 9.04 | 549,400 |
Jan 02, 2024 | 8.69 | 9.06 | 8.69 | 8.90 | 8.77 | 329,800 |
Dec 29, 2023 | 8.76 | 8.76 | 8.55 | 8.57 | 8.45 | 448,100 |
Dec 28, 2023 | 8.65 | 8.88 | 8.65 | 8.68 | 8.56 | 609,100 |
Dec 27, 2023 | 8.93 | 8.96 | 8.72 | 8.73 | 8.60 | 260,000 |
Dec 26, 2023 | 8.81 | 8.95 | 8.75 | 8.88 | 8.75 | 831,500 |
Dec 22, 2023 | 8.82 | 8.87 | 8.66 | 8.74 | 8.61 | 283,800 |
Dec 21, 2023 | 8.74 | 8.85 | 8.65 | 8.82 | 8.69 | 112,500 |
Dec 20, 2023 | 8.89 | 9.04 | 8.64 | 8.65 | 8.53 | 703,100 |
Dec 19, 2023 | 9.00 | 9.00 | 8.75 | 8.84 | 8.71 | 206,800 |
Dec 18, 2023 | 8.88 | 9.06 | 8.79 | 8.88 | 8.75 | 373,000 |
Dec 15, 2023 | 8.71 | 8.82 | 8.61 | 8.80 | 8.67 | 289,200 |
Dec 14, 2023 | 8.64 | 8.74 | 8.59 | 8.70 | 8.57 | 1,084,500 |
Dec 13, 2023 | 8.17 | 8.41 | 8.11 | 8.38 | 8.26 | 238,300 |
Dec 12, 2023 | 8.47 | 8.47 | 8.05 | 8.14 | 8.02 | 353,200 |
Dec 11, 2023 | 8.66 | 8.69 | 8.55 | 8.57 | 8.45 | 290,300 |
Dec 08, 2023 | 8.57 | 8.72 | 8.56 | 8.66 | 8.54 | 204,200 |
Dec 07, 2023 | 8.68 | 8.68 | 8.48 | 8.56 | 8.44 | 383,200 |
Dec 06, 2023 | 8.70 | 8.70 | 8.35 | 8.52 | 8.40 | 451,500 |
Dec 05, 2023 | 8.86 | 8.90 | 8.61 | 8.68 | 8.56 | 165,500 |
Dec 04, 2023 | 9.21 | 9.26 | 8.89 | 8.89 | 8.76 | 183,400 |
Dec 01, 2023 | 9.04 | 9.39 | 9.02 | 9.29 | 9.16 | 390,700 |
Nov 30, 2023 | 9.17 | 9.31 | 8.90 | 9.04 | 8.91 | 269,700 |
Nov 29, 2023 | 9.32 | 9.40 | 9.12 | 9.16 | 9.03 | 162,800 |
Nov 28, 2023 | 9.27 | 9.38 | 9.15 | 9.28 | 9.15 | 298,400 |
Nov 27, 2023 | 9.41 | 9.41 | 9.23 | 9.27 | 9.14 | 137,600 |
Nov 24, 2023 | 9.35 | 9.66 | 9.34 | 9.43 | 9.29 | 98,800 |
Nov 24, 2023 | 0.134 Dividend | |||||
Nov 22, 2023 | 9.43 | 9.50 | 9.30 | 9.49 | 9.22 | 110,300 |
Nov 21, 2023 | 9.42 | 9.57 | 9.27 | 9.55 | 9.28 | 719,000 |
Nov 20, 2023 | 9.31 | 9.86 | 9.31 | 9.53 | 9.26 | 417,300 |
Nov 17, 2023 | 8.86 | 9.31 | 8.86 | 9.20 | 8.94 | 292,700 |
Nov 16, 2023 | 8.94 | 8.94 | 8.65 | 8.80 | 8.55 | 268,400 |
Nov 15, 2023 | 9.11 | 9.22 | 8.96 | 9.00 | 8.75 | 214,100 |
Nov 14, 2023 | 9.30 | 9.39 | 9.17 | 9.20 | 8.94 | 148,700 |
Nov 13, 2023 | 9.41 | 9.44 | 9.21 | 9.21 | 8.95 | 138,000 |
Nov 10, 2023 | 9.41 | 9.54 | 9.29 | 9.40 | 9.13 | 207,500 |
Nov 09, 2023 | 9.00 | 9.61 | 9.00 | 9.29 | 9.03 | 361,700 |
Nov 08, 2023 | 8.92 | 8.96 | 8.44 | 8.59 | 8.35 | 283,500 |
Nov 07, 2023 | 9.48 | 9.50 | 8.87 | 8.94 | 8.69 | 380,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |