Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.45 | 10.64 | 10.25 | 10.37 | 10.37 | 179,700 |
Mar 27, 2024 | 10.61 | 10.64 | 10.41 | 10.49 | 10.49 | 100,700 |
Mar 26, 2024 | 11.06 | 11.13 | 10.46 | 10.46 | 10.46 | 91,900 |
Mar 25, 2024 | 11.12 | 11.27 | 10.87 | 10.95 | 10.95 | 130,700 |
Mar 22, 2024 | 10.93 | 11.16 | 10.76 | 11.10 | 11.10 | 127,800 |
Mar 21, 2024 | 10.78 | 10.87 | 10.68 | 10.82 | 10.82 | 172,600 |
Mar 20, 2024 | 10.61 | 10.96 | 10.61 | 10.76 | 10.76 | 235,300 |
Mar 19, 2024 | 10.41 | 10.76 | 10.41 | 10.67 | 10.67 | 406,700 |
Mar 18, 2024 | 10.57 | 10.63 | 10.30 | 10.44 | 10.44 | 435,900 |
Mar 15, 2024 | 10.10 | 10.46 | 10.10 | 10.42 | 10.42 | 666,100 |
Mar 14, 2024 | 10.12 | 10.20 | 9.82 | 10.15 | 10.15 | 424,300 |
Mar 13, 2024 | 10.10 | 10.29 | 10.10 | 10.26 | 10.26 | 383,500 |
Mar 12, 2024 | 10.58 | 10.61 | 10.10 | 10.17 | 10.17 | 104,600 |
Mar 11, 2024 | 10.55 | 10.68 | 10.42 | 10.61 | 10.61 | 173,400 |
Mar 08, 2024 | 10.88 | 10.90 | 10.49 | 10.51 | 10.51 | 159,500 |
Mar 07, 2024 | 10.56 | 10.81 | 10.48 | 10.77 | 10.77 | 148,300 |
Mar 06, 2024 | 10.28 | 10.54 | 10.17 | 10.46 | 10.46 | 211,800 |
Mar 05, 2024 | 10.17 | 10.41 | 10.13 | 10.19 | 10.19 | 277,300 |
Mar 04, 2024 | 10.05 | 10.51 | 9.98 | 10.28 | 10.28 | 276,900 |
Mar 01, 2024 | 9.81 | 10.04 | 9.71 | 9.90 | 9.90 | 520,700 |
Feb 29, 2024 | 9.78 | 10.10 | 9.78 | 9.92 | 9.92 | 300,800 |
Feb 28, 2024 | 8.30 | 9.63 | 8.21 | 9.51 | 9.51 | 664,300 |
Feb 27, 2024 | 7.83 | 7.85 | 7.69 | 7.79 | 7.79 | 143,500 |
Feb 26, 2024 | 7.67 | 7.79 | 7.61 | 7.70 | 7.70 | 91,700 |
Feb 23, 2024 | 7.66 | 7.77 | 7.61 | 7.72 | 7.72 | 77,200 |
Feb 22, 2024 | 7.85 | 7.85 | 7.67 | 7.69 | 7.69 | 110,300 |
Feb 21, 2024 | 7.88 | 7.91 | 7.80 | 7.89 | 7.89 | 99,600 |
Feb 20, 2024 | 7.83 | 8.04 | 7.79 | 7.90 | 7.90 | 118,800 |
Feb 16, 2024 | 8.01 | 8.10 | 7.93 | 7.94 | 7.94 | 124,600 |
Feb 15, 2024 | 7.80 | 8.09 | 7.79 | 8.08 | 8.08 | 173,600 |
Feb 14, 2024 | 7.67 | 7.79 | 7.60 | 7.77 | 7.77 | 114,600 |
Feb 13, 2024 | 7.88 | 7.88 | 7.55 | 7.57 | 7.57 | 191,800 |
Feb 12, 2024 | 7.74 | 8.22 | 7.74 | 8.10 | 8.10 | 170,900 |
Feb 09, 2024 | 7.81 | 7.83 | 7.68 | 7.72 | 7.72 | 130,800 |
Feb 08, 2024 | 7.76 | 7.89 | 7.75 | 7.81 | 7.81 | 119,900 |
Feb 07, 2024 | 7.71 | 7.86 | 7.61 | 7.75 | 7.75 | 179,200 |
Feb 06, 2024 | 7.91 | 8.04 | 7.60 | 7.68 | 7.68 | 191,900 |
Feb 05, 2024 | 8.10 | 8.10 | 7.93 | 7.98 | 7.98 | 215,300 |
Feb 02, 2024 | 8.22 | 8.30 | 8.11 | 8.18 | 8.18 | 121,300 |
Feb 01, 2024 | 8.28 | 8.35 | 8.05 | 8.34 | 8.34 | 182,000 |
Jan 31, 2024 | 8.32 | 8.43 | 8.21 | 8.23 | 8.23 | 221,300 |
Jan 30, 2024 | 8.29 | 8.37 | 8.24 | 8.35 | 8.35 | 119,100 |
Jan 29, 2024 | 8.19 | 8.36 | 8.09 | 8.31 | 8.31 | 161,000 |
Jan 26, 2024 | 8.24 | 8.36 | 8.17 | 8.23 | 8.23 | 146,400 |
Jan 25, 2024 | 8.22 | 8.27 | 8.06 | 8.16 | 8.16 | 146,800 |
Jan 24, 2024 | 8.20 | 8.24 | 8.03 | 8.09 | 8.09 | 160,400 |
Jan 23, 2024 | 8.33 | 8.34 | 8.08 | 8.10 | 8.10 | 201,000 |
Jan 22, 2024 | 8.07 | 8.33 | 8.07 | 8.20 | 8.20 | 269,200 |
Jan 19, 2024 | 8.13 | 8.13 | 7.88 | 8.06 | 8.06 | 208,800 |
Jan 18, 2024 | 7.95 | 8.18 | 7.88 | 8.07 | 8.07 | 279,900 |
Jan 18, 2024 | 0.13 Dividend | |||||
Jan 17, 2024 | 8.09 | 8.16 | 7.95 | 8.02 | 7.89 | 247,800 |
Jan 16, 2024 | 8.38 | 8.74 | 8.14 | 8.18 | 8.05 | 289,400 |
Jan 12, 2024 | 8.61 | 8.72 | 8.28 | 8.37 | 8.23 | 236,700 |
Jan 11, 2024 | 8.47 | 8.66 | 8.31 | 8.45 | 8.31 | 193,500 |
Jan 10, 2024 | 8.26 | 8.53 | 8.19 | 8.47 | 8.33 | 194,600 |
Jan 09, 2024 | 8.91 | 8.91 | 8.26 | 8.29 | 8.16 | 181,000 |
Jan 08, 2024 | 8.42 | 9.06 | 8.31 | 9.03 | 8.88 | 677,200 |
Jan 05, 2024 | 8.40 | 8.64 | 8.39 | 8.48 | 8.34 | 169,700 |
Jan 04, 2024 | 8.61 | 8.70 | 8.50 | 8.53 | 8.39 | 271,500 |
Jan 03, 2024 | 8.85 | 8.89 | 8.53 | 8.57 | 8.43 | 209,600 |
Jan 02, 2024 | 8.92 | 9.11 | 8.86 | 8.89 | 8.75 | 225,800 |
Dec 29, 2023 | 9.23 | 9.31 | 8.89 | 8.94 | 8.80 | 133,300 |
Dec 28, 2023 | 9.06 | 9.22 | 9.04 | 9.19 | 9.04 | 196,600 |
Dec 27, 2023 | 9.24 | 9.26 | 8.98 | 9.01 | 8.86 | 249,900 |
Dec 26, 2023 | 9.26 | 9.27 | 9.04 | 9.16 | 9.01 | 166,100 |
Dec 22, 2023 | 9.13 | 9.37 | 9.11 | 9.21 | 9.06 | 205,000 |
Dec 21, 2023 | 9.17 | 9.17 | 8.97 | 9.05 | 8.90 | 117,200 |
Dec 20, 2023 | 9.15 | 9.40 | 9.05 | 9.10 | 8.95 | 197,600 |
Dec 19, 2023 | 9.00 | 9.18 | 8.97 | 9.16 | 9.01 | 230,700 |
Dec 18, 2023 | 9.28 | 9.34 | 8.85 | 8.89 | 8.75 | 186,600 |
Dec 15, 2023 | 9.41 | 9.61 | 9.28 | 9.32 | 9.17 | 853,700 |
Dec 14, 2023 | 9.46 | 9.83 | 9.29 | 9.37 | 9.22 | 198,300 |
Dec 13, 2023 | 9.05 | 9.31 | 8.81 | 9.28 | 9.13 | 310,500 |
Dec 12, 2023 | 9.07 | 9.15 | 8.97 | 9.08 | 8.93 | 172,200 |
Dec 11, 2023 | 8.95 | 9.30 | 8.95 | 9.09 | 8.94 | 271,100 |
Dec 08, 2023 | 8.70 | 9.05 | 8.68 | 8.99 | 8.84 | 241,700 |
Dec 07, 2023 | 8.69 | 8.80 | 8.59 | 8.69 | 8.55 | 243,700 |
Dec 06, 2023 | 8.86 | 9.08 | 8.66 | 8.69 | 8.55 | 231,800 |
Dec 05, 2023 | 8.83 | 8.92 | 8.68 | 8.84 | 8.70 | 232,200 |
Dec 04, 2023 | 8.53 | 8.88 | 8.45 | 8.77 | 8.63 | 861,300 |
Dec 01, 2023 | 8.30 | 8.77 | 8.25 | 8.62 | 8.48 | 500,000 |
Nov 30, 2023 | 8.50 | 8.55 | 8.22 | 8.25 | 8.12 | 948,600 |
Nov 29, 2023 | 8.56 | 8.64 | 8.47 | 8.53 | 8.39 | 248,700 |
Nov 28, 2023 | 8.43 | 8.60 | 8.36 | 8.50 | 8.36 | 203,800 |
Nov 27, 2023 | 8.40 | 8.48 | 8.25 | 8.47 | 8.33 | 230,700 |
Nov 24, 2023 | 8.32 | 8.43 | 8.31 | 8.43 | 8.29 | 80,600 |
Nov 22, 2023 | 8.46 | 8.46 | 8.16 | 8.29 | 8.16 | 215,700 |
Nov 21, 2023 | 8.45 | 8.51 | 8.37 | 8.40 | 8.26 | 174,400 |
Nov 20, 2023 | 8.54 | 8.65 | 8.42 | 8.50 | 8.36 | 343,000 |
Nov 17, 2023 | 8.46 | 8.61 | 8.27 | 8.50 | 8.36 | 424,700 |
Nov 16, 2023 | 8.68 | 8.73 | 8.37 | 8.41 | 8.27 | 127,700 |
Nov 15, 2023 | 8.54 | 8.88 | 8.54 | 8.75 | 8.61 | 334,500 |
Nov 14, 2023 | 8.11 | 8.68 | 8.11 | 8.49 | 8.35 | 499,500 |
Nov 13, 2023 | 7.94 | 8.07 | 7.91 | 7.98 | 7.85 | 376,800 |
Nov 10, 2023 | 8.16 | 8.20 | 7.95 | 7.98 | 7.85 | 340,800 |
Nov 09, 2023 | 8.25 | 8.35 | 8.07 | 8.13 | 8.00 | 291,900 |
Nov 08, 2023 | 8.39 | 8.52 | 8.20 | 8.22 | 8.09 | 248,800 |
Nov 07, 2023 | 8.45 | 8.58 | 8.37 | 8.44 | 8.30 | 233,900 |
Nov 06, 2023 | 8.76 | 8.90 | 8.47 | 8.60 | 8.46 | 389,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |