Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.40 | 8.61 | 8.40 | 8.58 | 8.58 | 1,217,000 |
Mar 27, 2024 | 7.90 | 8.34 | 7.90 | 8.33 | 8.33 | 1,385,600 |
Mar 27, 2024 | 0.24 Dividend | |||||
Mar 26, 2024 | 8.49 | 8.49 | 8.03 | 8.05 | 7.81 | 1,929,800 |
Mar 25, 2024 | 8.32 | 8.51 | 8.32 | 8.41 | 8.16 | 943,000 |
Mar 22, 2024 | 8.46 | 8.57 | 8.23 | 8.26 | 8.01 | 1,410,100 |
Mar 21, 2024 | 8.42 | 8.59 | 8.31 | 8.48 | 8.23 | 1,149,900 |
Mar 20, 2024 | 8.15 | 8.38 | 8.06 | 8.33 | 8.08 | 1,545,700 |
Mar 19, 2024 | 8.20 | 8.28 | 8.07 | 8.16 | 7.92 | 1,458,800 |
Mar 18, 2024 | 8.34 | 8.46 | 8.18 | 8.24 | 7.99 | 1,330,000 |
Mar 15, 2024 | 7.98 | 8.40 | 7.96 | 8.37 | 8.12 | 7,033,800 |
Mar 14, 2024 | 8.27 | 8.27 | 7.85 | 8.03 | 7.79 | 2,371,600 |
Mar 13, 2024 | 8.21 | 8.49 | 8.16 | 8.30 | 8.05 | 1,540,800 |
Mar 12, 2024 | 8.33 | 8.33 | 8.09 | 8.24 | 7.99 | 2,227,300 |
Mar 11, 2024 | 8.38 | 8.45 | 8.19 | 8.30 | 8.05 | 2,613,200 |
Mar 08, 2024 | 8.67 | 8.80 | 8.47 | 8.48 | 8.23 | 1,851,800 |
Mar 07, 2024 | 8.54 | 8.77 | 8.51 | 8.53 | 8.28 | 1,361,000 |
Mar 06, 2024 | 8.43 | 8.69 | 8.40 | 8.47 | 8.22 | 1,331,100 |
Mar 05, 2024 | 8.62 | 8.68 | 8.32 | 8.37 | 8.12 | 1,593,200 |
Mar 04, 2024 | 8.73 | 8.74 | 8.51 | 8.70 | 8.44 | 1,586,000 |
Mar 01, 2024 | 8.77 | 8.91 | 8.56 | 8.80 | 8.54 | 1,687,700 |
Feb 29, 2024 | 8.59 | 8.86 | 8.58 | 8.78 | 8.52 | 1,640,000 |
Feb 28, 2024 | 8.41 | 8.68 | 8.30 | 8.44 | 8.19 | 1,495,200 |
Feb 27, 2024 | 8.45 | 8.69 | 8.30 | 8.52 | 8.27 | 2,081,600 |
Feb 26, 2024 | 9.27 | 9.27 | 8.40 | 8.45 | 8.20 | 2,811,600 |
Feb 23, 2024 | 9.53 | 9.60 | 9.34 | 9.34 | 9.06 | 2,122,000 |
Feb 22, 2024 | 9.82 | 10.00 | 9.32 | 9.52 | 9.24 | 2,040,900 |
Feb 21, 2024 | 10.12 | 10.20 | 10.05 | 10.13 | 9.83 | 790,700 |
Feb 20, 2024 | 10.07 | 10.25 | 9.92 | 10.17 | 9.87 | 1,099,100 |
Feb 16, 2024 | 10.06 | 10.24 | 10.06 | 10.13 | 9.83 | 778,600 |
Feb 15, 2024 | 10.14 | 10.37 | 10.14 | 10.25 | 9.94 | 1,143,700 |
Feb 14, 2024 | 9.75 | 9.99 | 9.72 | 9.98 | 9.68 | 1,060,500 |
Feb 13, 2024 | 9.90 | 10.20 | 9.65 | 9.71 | 9.42 | 1,368,900 |
Feb 12, 2024 | 10.02 | 10.38 | 10.02 | 10.34 | 10.03 | 942,200 |
Feb 09, 2024 | 9.82 | 10.01 | 9.77 | 9.97 | 9.67 | 913,300 |
Feb 08, 2024 | 9.54 | 9.87 | 9.50 | 9.82 | 9.53 | 917,800 |
Feb 07, 2024 | 9.85 | 9.85 | 9.47 | 9.56 | 9.27 | 1,296,200 |
Feb 06, 2024 | 9.69 | 9.90 | 9.57 | 9.76 | 9.47 | 1,183,700 |
Feb 05, 2024 | 9.92 | 10.09 | 9.72 | 9.72 | 9.43 | 1,250,300 |
Feb 02, 2024 | 10.11 | 10.20 | 9.94 | 10.11 | 9.81 | 1,000,400 |
Feb 01, 2024 | 10.43 | 10.43 | 10.04 | 10.30 | 9.99 | 1,270,000 |
Jan 31, 2024 | 10.98 | 10.98 | 10.41 | 10.45 | 10.14 | 2,853,200 |
Jan 30, 2024 | 10.98 | 11.06 | 10.85 | 10.95 | 10.62 | 637,600 |
Jan 29, 2024 | 10.90 | 11.07 | 10.81 | 11.05 | 10.72 | 599,200 |
Jan 26, 2024 | 11.19 | 11.29 | 10.92 | 10.92 | 10.59 | 680,500 |
Jan 25, 2024 | 11.22 | 11.27 | 10.97 | 11.12 | 10.79 | 858,300 |
Jan 24, 2024 | 11.37 | 11.40 | 10.98 | 11.04 | 10.71 | 840,500 |
Jan 23, 2024 | 11.63 | 11.76 | 11.13 | 11.25 | 10.91 | 1,213,600 |
Jan 22, 2024 | 11.32 | 11.52 | 11.22 | 11.48 | 11.14 | 1,031,000 |
Jan 19, 2024 | 10.93 | 11.19 | 10.82 | 11.19 | 10.86 | 1,142,700 |
Jan 18, 2024 | 11.11 | 11.13 | 10.66 | 10.91 | 10.58 | 1,050,700 |
Jan 17, 2024 | 11.31 | 11.31 | 10.84 | 11.00 | 10.67 | 1,255,000 |
Jan 16, 2024 | 11.71 | 11.81 | 11.53 | 11.55 | 11.21 | 881,900 |
Jan 12, 2024 | 11.82 | 12.02 | 11.70 | 11.82 | 11.47 | 780,900 |
Jan 11, 2024 | 11.50 | 11.65 | 11.36 | 11.64 | 11.29 | 917,200 |
Jan 10, 2024 | 11.70 | 11.71 | 11.56 | 11.61 | 11.26 | 749,700 |
Jan 09, 2024 | 11.79 | 11.79 | 11.66 | 11.71 | 11.36 | 929,300 |
Jan 08, 2024 | 11.67 | 12.05 | 11.64 | 11.97 | 11.61 | 807,300 |
Jan 05, 2024 | 11.76 | 12.04 | 11.67 | 11.73 | 11.38 | 799,400 |
Jan 04, 2024 | 11.91 | 12.03 | 11.83 | 11.90 | 11.55 | 1,000,700 |
Jan 03, 2024 | 12.29 | 12.29 | 11.91 | 12.00 | 11.64 | 1,118,600 |
Jan 02, 2024 | 12.31 | 12.74 | 12.20 | 12.49 | 12.12 | 1,144,600 |
Dec 29, 2023 | 12.40 | 12.46 | 12.34 | 12.38 | 12.01 | 962,700 |
Dec 28, 2023 | 12.33 | 12.54 | 12.30 | 12.48 | 12.11 | 684,800 |
Dec 28, 2023 | 0.24 Dividend | |||||
Dec 27, 2023 | 12.60 | 12.67 | 12.49 | 12.56 | 11.95 | 749,700 |
Dec 26, 2023 | 12.59 | 12.61 | 12.42 | 12.58 | 11.97 | 577,300 |
Dec 22, 2023 | 12.47 | 12.59 | 12.36 | 12.52 | 11.91 | 984,400 |
Dec 21, 2023 | 12.48 | 12.53 | 12.28 | 12.45 | 11.85 | 1,415,100 |
Dec 20, 2023 | 12.41 | 12.67 | 12.34 | 12.38 | 11.78 | 1,512,700 |
Dec 19, 2023 | 12.44 | 12.57 | 12.36 | 12.44 | 11.84 | 1,328,500 |
Dec 18, 2023 | 12.81 | 12.81 | 12.35 | 12.36 | 11.76 | 1,510,600 |
Dec 15, 2023 | 13.13 | 13.24 | 12.69 | 12.69 | 12.08 | 6,602,000 |
Dec 14, 2023 | 12.84 | 13.27 | 12.84 | 13.13 | 12.50 | 1,670,800 |
Dec 13, 2023 | 11.83 | 12.59 | 11.76 | 12.51 | 11.91 | 1,872,800 |
Dec 12, 2023 | 11.77 | 11.89 | 11.59 | 11.79 | 11.22 | 1,094,400 |
Dec 11, 2023 | 11.90 | 11.99 | 11.81 | 11.83 | 11.26 | 1,095,100 |
Dec 08, 2023 | 11.89 | 12.02 | 11.69 | 11.85 | 11.28 | 1,311,300 |
Dec 07, 2023 | 12.09 | 12.11 | 11.85 | 11.94 | 11.36 | 1,191,800 |
Dec 06, 2023 | 12.07 | 12.29 | 11.98 | 12.02 | 11.44 | 659,500 |
Dec 05, 2023 | 12.10 | 12.11 | 11.90 | 12.01 | 11.43 | 841,200 |
Dec 04, 2023 | 11.66 | 12.13 | 11.65 | 12.10 | 11.51 | 1,060,400 |
Dec 01, 2023 | 11.31 | 11.84 | 11.30 | 11.76 | 11.19 | 1,468,900 |
Nov 30, 2023 | 11.51 | 11.51 | 11.19 | 11.35 | 10.80 | 1,851,500 |
Nov 29, 2023 | 11.65 | 11.87 | 11.36 | 11.38 | 10.83 | 1,154,600 |
Nov 28, 2023 | 11.38 | 11.50 | 11.22 | 11.48 | 10.92 | 641,900 |
Nov 27, 2023 | 11.47 | 11.57 | 11.34 | 11.40 | 10.85 | 659,500 |
Nov 24, 2023 | 11.40 | 11.56 | 11.37 | 11.54 | 10.98 | 264,600 |
Nov 22, 2023 | 11.45 | 11.51 | 11.36 | 11.43 | 10.88 | 500,000 |
Nov 21, 2023 | 11.52 | 11.56 | 11.26 | 11.33 | 10.78 | 631,300 |
Nov 20, 2023 | 11.57 | 11.66 | 11.51 | 11.60 | 11.04 | 739,500 |
Nov 17, 2023 | 11.71 | 11.82 | 11.57 | 11.60 | 11.04 | 899,200 |
Nov 16, 2023 | 11.96 | 11.96 | 11.53 | 11.57 | 11.01 | 888,700 |
Nov 15, 2023 | 11.85 | 12.05 | 11.83 | 11.96 | 11.38 | 1,222,700 |
Nov 14, 2023 | 11.77 | 12.30 | 11.76 | 11.89 | 11.32 | 1,530,500 |
Nov 13, 2023 | 11.18 | 11.49 | 11.18 | 11.26 | 10.72 | 1,367,700 |
Nov 10, 2023 | 10.98 | 11.31 | 10.78 | 11.29 | 10.74 | 1,541,800 |
Nov 09, 2023 | 11.14 | 11.18 | 10.68 | 10.94 | 10.41 | 1,930,200 |
Nov 08, 2023 | 11.99 | 12.00 | 11.18 | 11.20 | 10.66 | 2,134,500 |
Nov 07, 2023 | 11.91 | 12.20 | 11.79 | 11.97 | 11.39 | 3,668,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |