Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.32 | 11.81 | 11.32 | 11.75 | 11.75 | 35,513 |
Mar 27, 2024 | 10.93 | 11.46 | 10.91 | 11.43 | 11.43 | 44,900 |
Mar 26, 2024 | 10.78 | 10.90 | 10.54 | 10.75 | 10.75 | 68,000 |
Mar 25, 2024 | 10.87 | 10.97 | 10.75 | 10.75 | 10.75 | 20,800 |
Mar 22, 2024 | 10.82 | 10.92 | 10.70 | 10.79 | 10.79 | 24,100 |
Mar 21, 2024 | 10.70 | 10.88 | 10.70 | 10.76 | 10.76 | 39,600 |
Mar 20, 2024 | 10.50 | 10.80 | 10.42 | 10.66 | 10.66 | 50,400 |
Mar 19, 2024 | 10.51 | 10.55 | 10.35 | 10.41 | 10.41 | 26,500 |
Mar 18, 2024 | 10.59 | 10.68 | 10.38 | 10.38 | 10.38 | 28,400 |
Mar 15, 2024 | 10.31 | 10.72 | 10.31 | 10.49 | 10.49 | 62,300 |
Mar 14, 2024 | 10.58 | 10.58 | 10.31 | 10.38 | 10.38 | 40,500 |
Mar 13, 2024 | 10.53 | 10.68 | 10.48 | 10.52 | 10.52 | 27,400 |
Mar 12, 2024 | 10.74 | 10.75 | 10.41 | 10.43 | 10.43 | 21,800 |
Mar 11, 2024 | 10.64 | 10.78 | 10.46 | 10.69 | 10.69 | 33,500 |
Mar 08, 2024 | 10.69 | 10.85 | 10.48 | 10.58 | 10.58 | 25,000 |
Mar 07, 2024 | 10.43 | 10.70 | 10.43 | 10.53 | 10.53 | 20,600 |
Mar 06, 2024 | 10.53 | 10.53 | 10.32 | 10.43 | 10.43 | 35,400 |
Mar 05, 2024 | 10.66 | 10.90 | 10.41 | 10.49 | 10.49 | 52,300 |
Mar 04, 2024 | 11.01 | 11.25 | 10.72 | 10.77 | 10.77 | 57,900 |
Mar 01, 2024 | 11.52 | 11.52 | 11.00 | 11.05 | 11.05 | 58,000 |
Feb 29, 2024 | 10.76 | 11.50 | 10.70 | 11.46 | 11.46 | 284,400 |
Feb 28, 2024 | 10.59 | 10.71 | 10.41 | 10.58 | 10.58 | 46,100 |
Feb 27, 2024 | 10.68 | 10.74 | 10.51 | 10.62 | 10.62 | 43,000 |
Feb 26, 2024 | 10.37 | 10.66 | 10.32 | 10.62 | 10.62 | 56,400 |
Feb 23, 2024 | 10.37 | 10.37 | 10.16 | 10.31 | 10.31 | 42,100 |
Feb 22, 2024 | 10.48 | 10.53 | 10.29 | 10.42 | 10.42 | 41,700 |
Feb 21, 2024 | 10.57 | 10.83 | 10.43 | 10.54 | 10.54 | 18,800 |
Feb 20, 2024 | 10.46 | 10.63 | 10.32 | 10.58 | 10.58 | 71,700 |
Feb 16, 2024 | 10.82 | 10.94 | 10.58 | 10.64 | 10.64 | 32,300 |
Feb 15, 2024 | 10.70 | 10.95 | 10.56 | 10.94 | 10.94 | 46,600 |
Feb 14, 2024 | 10.84 | 10.84 | 10.53 | 10.70 | 10.70 | 51,600 |
Feb 13, 2024 | 11.51 | 11.64 | 10.45 | 10.57 | 10.57 | 153,000 |
Feb 12, 2024 | 10.79 | 12.16 | 10.79 | 12.00 | 12.00 | 201,700 |
Feb 09, 2024 | 10.55 | 10.86 | 10.51 | 10.84 | 10.84 | 49,900 |
Feb 08, 2024 | 10.50 | 10.58 | 10.36 | 10.48 | 10.48 | 33,500 |
Feb 08, 2024 | 0.14 Dividend | |||||
Feb 07, 2024 | 10.78 | 10.78 | 10.49 | 10.65 | 10.51 | 51,800 |
Feb 06, 2024 | 10.51 | 10.74 | 10.48 | 10.68 | 10.54 | 47,200 |
Feb 05, 2024 | 10.73 | 10.73 | 10.30 | 10.47 | 10.33 | 132,600 |
Feb 02, 2024 | 10.55 | 10.68 | 10.43 | 10.49 | 10.35 | 60,600 |
Feb 01, 2024 | 10.21 | 10.64 | 10.21 | 10.60 | 10.46 | 49,400 |
Jan 31, 2024 | 10.51 | 10.60 | 10.18 | 10.21 | 10.08 | 52,300 |
Jan 30, 2024 | 10.69 | 10.75 | 10.31 | 10.38 | 10.24 | 63,300 |
Jan 29, 2024 | 10.39 | 10.87 | 10.39 | 10.87 | 10.73 | 58,400 |
Jan 26, 2024 | 10.41 | 10.49 | 10.21 | 10.44 | 10.30 | 62,100 |
Jan 25, 2024 | 10.80 | 10.90 | 9.75 | 10.35 | 10.21 | 121,600 |
Jan 24, 2024 | 11.43 | 11.48 | 10.91 | 11.04 | 10.89 | 45,200 |
Jan 23, 2024 | 11.45 | 11.65 | 11.26 | 11.33 | 11.18 | 51,500 |
Jan 22, 2024 | 11.00 | 11.35 | 11.00 | 11.32 | 11.17 | 63,700 |
Jan 19, 2024 | 10.55 | 10.87 | 10.44 | 10.86 | 10.72 | 51,800 |
Jan 18, 2024 | 10.72 | 10.72 | 10.36 | 10.50 | 10.36 | 43,000 |
Jan 17, 2024 | 10.54 | 10.80 | 10.52 | 10.74 | 10.60 | 47,900 |
Jan 16, 2024 | 10.85 | 10.85 | 10.53 | 10.60 | 10.46 | 39,200 |
Jan 12, 2024 | 11.14 | 11.21 | 10.79 | 10.83 | 10.69 | 38,100 |
Jan 11, 2024 | 10.98 | 11.13 | 10.89 | 11.00 | 10.86 | 60,000 |
Jan 10, 2024 | 11.08 | 11.08 | 10.91 | 10.93 | 10.79 | 35,100 |
Jan 09, 2024 | 10.96 | 11.20 | 10.90 | 10.99 | 10.85 | 35,700 |
Jan 08, 2024 | 11.15 | 11.37 | 11.10 | 11.12 | 10.97 | 58,100 |
Jan 05, 2024 | 11.00 | 11.35 | 10.85 | 11.19 | 11.04 | 71,300 |
Jan 04, 2024 | 11.19 | 11.23 | 10.94 | 11.07 | 10.92 | 55,700 |
Jan 03, 2024 | 11.63 | 11.63 | 11.11 | 11.13 | 10.98 | 78,300 |
Jan 02, 2024 | 11.35 | 11.72 | 11.34 | 11.70 | 11.55 | 78,600 |
Dec 29, 2023 | 11.75 | 11.77 | 11.32 | 11.40 | 11.25 | 81,400 |
Dec 28, 2023 | 11.90 | 12.00 | 11.53 | 11.70 | 11.55 | 59,600 |
Dec 27, 2023 | 12.25 | 12.25 | 11.77 | 11.93 | 11.77 | 80,000 |
Dec 26, 2023 | 11.33 | 12.30 | 11.33 | 12.25 | 12.09 | 148,200 |
Dec 22, 2023 | 11.10 | 11.36 | 11.00 | 11.21 | 11.06 | 58,900 |
Dec 21, 2023 | 10.92 | 11.28 | 10.91 | 11.07 | 10.92 | 75,900 |
Dec 20, 2023 | 10.86 | 11.25 | 10.75 | 10.91 | 10.77 | 61,300 |
Dec 19, 2023 | 10.72 | 11.03 | 10.61 | 10.99 | 10.85 | 86,600 |
Dec 18, 2023 | 10.93 | 10.93 | 10.47 | 10.74 | 10.60 | 88,600 |
Dec 15, 2023 | 10.90 | 10.97 | 10.70 | 10.79 | 10.65 | 140,300 |
Dec 14, 2023 | 10.85 | 11.11 | 10.66 | 10.95 | 10.81 | 161,500 |
Dec 13, 2023 | 10.26 | 10.84 | 10.07 | 10.71 | 10.57 | 352,400 |
Dec 12, 2023 | 10.40 | 10.40 | 10.11 | 10.17 | 10.04 | 58,800 |
Dec 11, 2023 | 10.71 | 10.89 | 10.33 | 10.45 | 10.31 | 54,900 |
Dec 08, 2023 | 10.50 | 10.82 | 10.38 | 10.76 | 10.62 | 41,700 |
Dec 07, 2023 | 10.60 | 10.61 | 10.22 | 10.48 | 10.34 | 55,300 |
Dec 06, 2023 | 10.34 | 10.91 | 10.25 | 10.40 | 10.26 | 105,300 |
Dec 05, 2023 | 10.24 | 10.28 | 10.03 | 10.15 | 10.02 | 34,600 |
Dec 04, 2023 | 10.17 | 10.46 | 10.00 | 10.24 | 10.11 | 75,900 |
Dec 01, 2023 | 9.54 | 10.21 | 9.54 | 10.17 | 10.04 | 55,200 |
Nov 30, 2023 | 9.70 | 9.80 | 9.40 | 9.56 | 9.43 | 62,300 |
Nov 29, 2023 | 9.77 | 9.77 | 9.60 | 9.71 | 9.58 | 29,400 |
Nov 28, 2023 | 9.58 | 9.92 | 9.51 | 9.60 | 9.47 | 49,900 |
Nov 27, 2023 | 9.77 | 9.79 | 9.18 | 9.46 | 9.34 | 92,900 |
Nov 24, 2023 | 9.71 | 9.81 | 9.59 | 9.78 | 9.65 | 23,000 |
Nov 22, 2023 | 9.69 | 9.90 | 9.63 | 9.71 | 9.58 | 25,200 |
Nov 21, 2023 | 9.86 | 9.98 | 9.70 | 9.76 | 9.63 | 25,800 |
Nov 20, 2023 | 9.73 | 10.04 | 9.73 | 9.98 | 9.85 | 46,300 |
Nov 17, 2023 | 9.72 | 9.85 | 9.65 | 9.77 | 9.64 | 58,300 |
Nov 16, 2023 | 9.80 | 9.92 | 9.57 | 9.69 | 9.56 | 41,100 |
Nov 15, 2023 | 9.87 | 10.20 | 9.80 | 9.96 | 9.83 | 82,200 |
Nov 14, 2023 | 9.60 | 10.11 | 9.60 | 9.98 | 9.85 | 85,400 |
Nov 13, 2023 | 9.35 | 9.57 | 9.26 | 9.46 | 9.34 | 69,000 |
Nov 10, 2023 | 9.32 | 9.49 | 9.21 | 9.44 | 9.32 | 65,000 |
Nov 09, 2023 | 9.60 | 9.64 | 9.28 | 9.32 | 9.20 | 41,500 |
Nov 09, 2023 | 0.14 Dividend | |||||
Nov 08, 2023 | 9.58 | 9.87 | 9.53 | 9.72 | 9.45 | 68,600 |
Nov 07, 2023 | 10.03 | 10.20 | 9.48 | 9.51 | 9.25 | 93,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |