Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 9.21 | 9.29 | 9.16 | 9.18 | 9.18 | 105,800 |
Apr 25, 2024 | 9.24 | 9.25 | 9.10 | 9.19 | 9.19 | 142,600 |
Apr 24, 2024 | 9.44 | 9.44 | 9.15 | 9.30 | 9.30 | 243,800 |
Apr 23, 2024 | 9.28 | 9.43 | 9.22 | 9.42 | 9.42 | 210,200 |
Apr 22, 2024 | 9.28 | 9.37 | 9.14 | 9.29 | 9.29 | 171,500 |
Apr 19, 2024 | 9.17 | 9.37 | 9.15 | 9.29 | 9.29 | 108,400 |
Apr 18, 2024 | 9.29 | 9.33 | 9.14 | 9.19 | 9.19 | 163,300 |
Apr 17, 2024 | 9.33 | 9.40 | 9.20 | 9.27 | 9.27 | 152,700 |
Apr 16, 2024 | 9.30 | 9.43 | 9.16 | 9.39 | 9.39 | 169,500 |
Apr 15, 2024 | 9.34 | 9.44 | 9.32 | 9.32 | 9.32 | 187,700 |
Apr 12, 2024 | 9.31 | 9.40 | 9.31 | 9.34 | 9.34 | 124,600 |
Apr 11, 2024 | 9.51 | 9.51 | 9.31 | 9.35 | 9.35 | 152,200 |
Apr 10, 2024 | 9.55 | 9.60 | 9.45 | 9.50 | 9.50 | 164,100 |
Apr 09, 2024 | 9.66 | 9.68 | 9.60 | 9.64 | 9.64 | 71,800 |
Apr 08, 2024 | 9.60 | 9.64 | 9.45 | 9.60 | 9.60 | 173,900 |
Apr 05, 2024 | 9.55 | 9.62 | 9.50 | 9.56 | 9.56 | 293,200 |
Apr 04, 2024 | 9.60 | 9.71 | 9.53 | 9.54 | 9.54 | 301,500 |
Apr 03, 2024 | 9.62 | 9.72 | 9.59 | 9.60 | 9.60 | 273,000 |
Apr 02, 2024 | 9.70 | 9.76 | 9.63 | 9.67 | 9.67 | 153,800 |
Apr 01, 2024 | 9.90 | 9.91 | 9.70 | 9.73 | 9.73 | 206,600 |
Mar 28, 2024 | 10.06 | 10.12 | 9.87 | 9.89 | 9.89 | 385,700 |
Mar 27, 2024 | 10.28 | 10.30 | 10.02 | 10.09 | 10.09 | 130,000 |
Mar 26, 2024 | 10.08 | 10.35 | 10.07 | 10.29 | 10.29 | 283,400 |
Mar 25, 2024 | 10.15 | 10.18 | 10.01 | 10.03 | 10.03 | 110,200 |
Mar 22, 2024 | 10.08 | 10.29 | 10.06 | 10.14 | 10.14 | 223,800 |
Mar 21, 2024 | 9.75 | 10.03 | 9.71 | 10.00 | 10.00 | 414,600 |
Mar 20, 2024 | 9.76 | 9.79 | 9.63 | 9.70 | 9.70 | 151,100 |
Mar 19, 2024 | 9.71 | 9.80 | 9.61 | 9.74 | 9.74 | 255,800 |
Mar 18, 2024 | 9.57 | 9.68 | 9.36 | 9.61 | 9.61 | 341,100 |
Mar 15, 2024 | 9.57 | 9.68 | 9.46 | 9.55 | 9.55 | 384,100 |
Mar 14, 2024 | 9.78 | 9.84 | 9.49 | 9.53 | 9.53 | 356,600 |
Mar 13, 2024 | 9.70 | 9.85 | 9.63 | 9.72 | 9.72 | 295,800 |
Mar 12, 2024 | 9.88 | 9.91 | 9.68 | 9.71 | 9.71 | 286,900 |
Mar 11, 2024 | 9.90 | 9.99 | 9.82 | 9.87 | 9.87 | 165,700 |
Mar 08, 2024 | 10.10 | 10.12 | 9.94 | 9.97 | 9.97 | 232,800 |
Mar 07, 2024 | 10.24 | 10.24 | 10.02 | 10.10 | 10.10 | 165,700 |
Mar 06, 2024 | 10.00 | 10.22 | 9.97 | 10.19 | 10.19 | 203,100 |
Mar 06, 2024 | 0.12 Dividend | |||||
Mar 05, 2024 | 10.22 | 10.36 | 10.02 | 10.07 | 9.95 | 440,200 |
Mar 04, 2024 | 10.48 | 10.50 | 10.22 | 10.26 | 10.14 | 294,400 |
Mar 01, 2024 | 10.55 | 10.60 | 10.39 | 10.50 | 10.37 | 200,400 |
Feb 29, 2024 | 10.38 | 10.65 | 10.38 | 10.52 | 10.39 | 328,200 |
Feb 28, 2024 | 10.36 | 10.60 | 10.26 | 10.30 | 10.18 | 235,100 |
Feb 27, 2024 | 10.50 | 10.54 | 10.20 | 10.36 | 10.24 | 542,700 |
Feb 26, 2024 | 10.56 | 10.92 | 10.35 | 10.39 | 10.27 | 787,900 |
Feb 23, 2024 | 11.49 | 11.67 | 10.45 | 10.75 | 10.62 | 1,321,700 |
Feb 22, 2024 | 13.25 | 13.28 | 11.67 | 11.80 | 11.66 | 1,253,900 |
Feb 21, 2024 | 14.74 | 14.93 | 14.66 | 14.79 | 14.61 | 182,400 |
Feb 20, 2024 | 14.24 | 14.74 | 14.24 | 14.67 | 14.50 | 236,200 |
Feb 16, 2024 | 14.07 | 14.36 | 14.07 | 14.36 | 14.19 | 113,100 |
Feb 15, 2024 | 14.10 | 14.29 | 14.10 | 14.14 | 13.97 | 93,900 |
Feb 14, 2024 | 13.88 | 14.16 | 13.81 | 14.04 | 13.87 | 173,300 |
Feb 13, 2024 | 14.22 | 14.28 | 13.86 | 13.97 | 13.80 | 189,900 |
Feb 12, 2024 | 14.26 | 14.41 | 14.25 | 14.34 | 14.17 | 160,400 |
Feb 09, 2024 | 14.24 | 14.41 | 14.17 | 14.32 | 14.15 | 100,000 |
Feb 08, 2024 | 14.09 | 14.27 | 14.04 | 14.17 | 14.00 | 128,500 |
Feb 07, 2024 | 14.45 | 14.61 | 14.17 | 14.18 | 14.01 | 123,500 |
Feb 06, 2024 | 14.29 | 14.48 | 14.29 | 14.47 | 14.30 | 193,500 |
Feb 05, 2024 | 14.50 | 14.61 | 14.25 | 14.29 | 14.12 | 269,400 |
Feb 02, 2024 | 14.77 | 14.96 | 14.46 | 14.52 | 14.35 | 256,100 |
Feb 01, 2024 | 14.80 | 14.89 | 14.66 | 14.77 | 14.59 | 206,500 |
Jan 31, 2024 | 14.45 | 14.92 | 14.40 | 14.71 | 14.53 | 1,117,400 |
Jan 30, 2024 | 14.68 | 14.78 | 14.42 | 14.52 | 14.35 | 238,400 |
Jan 29, 2024 | 14.86 | 14.96 | 14.68 | 14.75 | 14.57 | 172,100 |
Jan 26, 2024 | 14.89 | 15.00 | 14.84 | 14.94 | 14.76 | 501,200 |
Jan 25, 2024 | 14.62 | 14.95 | 14.57 | 14.88 | 14.70 | 385,400 |
Jan 24, 2024 | 14.61 | 14.75 | 14.51 | 14.56 | 14.39 | 160,400 |
Jan 23, 2024 | 14.48 | 14.70 | 14.48 | 14.66 | 14.49 | 239,200 |
Jan 22, 2024 | 14.85 | 14.88 | 14.27 | 14.56 | 14.39 | 316,300 |
Jan 19, 2024 | 14.51 | 14.88 | 14.51 | 14.82 | 14.64 | 300,600 |
Jan 18, 2024 | 14.27 | 14.68 | 14.00 | 14.66 | 14.49 | 255,000 |
Jan 17, 2024 | 14.00 | 14.28 | 13.99 | 14.26 | 14.09 | 208,500 |
Jan 16, 2024 | 14.15 | 14.17 | 14.00 | 14.09 | 13.92 | 198,200 |
Jan 15, 2024 | 13.90 | 14.24 | 13.90 | 14.15 | 13.98 | 164,800 |
Jan 12, 2024 | 13.89 | 14.10 | 13.71 | 14.00 | 13.83 | 363,100 |
Jan 11, 2024 | 13.00 | 13.90 | 12.82 | 13.68 | 13.52 | 608,600 |
Jan 10, 2024 | 12.90 | 12.99 | 12.77 | 12.90 | 12.75 | 66,400 |
Jan 09, 2024 | 12.82 | 13.00 | 12.75 | 12.95 | 12.80 | 137,000 |
Jan 08, 2024 | 12.64 | 12.87 | 12.64 | 12.85 | 12.70 | 56,200 |
Jan 05, 2024 | 12.50 | 12.84 | 12.50 | 12.76 | 12.61 | 81,900 |
Jan 04, 2024 | 12.34 | 12.80 | 12.34 | 12.58 | 12.43 | 99,500 |
Jan 03, 2024 | 12.42 | 12.46 | 12.31 | 12.36 | 12.21 | 109,100 |
Jan 02, 2024 | 12.56 | 12.65 | 12.46 | 12.51 | 12.36 | 85,500 |
Dec 29, 2023 | 12.75 | 12.80 | 12.64 | 12.73 | 12.58 | 41,700 |
Dec 28, 2023 | 12.89 | 12.93 | 12.72 | 12.75 | 12.60 | 34,000 |
Dec 27, 2023 | 12.75 | 12.89 | 12.72 | 12.85 | 12.70 | 60,700 |
Dec 22, 2023 | 12.75 | 12.89 | 12.68 | 12.86 | 12.71 | 101,000 |
Dec 21, 2023 | 12.68 | 12.79 | 12.59 | 12.72 | 12.57 | 63,200 |
Dec 20, 2023 | 12.75 | 12.80 | 12.59 | 12.61 | 12.46 | 176,900 |
Dec 19, 2023 | 12.67 | 12.90 | 12.67 | 12.77 | 12.62 | 189,900 |
Dec 18, 2023 | 12.37 | 12.68 | 12.37 | 12.58 | 12.43 | 139,300 |
Dec 15, 2023 | 12.52 | 12.60 | 12.36 | 12.40 | 12.25 | 178,100 |
Dec 14, 2023 | 12.68 | 12.71 | 12.39 | 12.50 | 12.35 | 211,200 |
Dec 13, 2023 | 12.35 | 12.70 | 12.31 | 12.68 | 12.53 | 138,200 |
Dec 12, 2023 | 12.32 | 12.49 | 12.29 | 12.33 | 12.18 | 115,400 |
Dec 11, 2023 | 12.16 | 12.52 | 12.14 | 12.32 | 12.17 | 193,000 |
Dec 08, 2023 | 12.50 | 12.58 | 12.06 | 12.18 | 12.03 | 165,000 |
Dec 07, 2023 | 12.75 | 12.81 | 12.45 | 12.50 | 12.35 | 219,800 |
Dec 06, 2023 | 12.74 | 12.90 | 12.58 | 12.73 | 12.58 | 103,000 |
Dec 05, 2023 | 12.77 | 12.85 | 12.67 | 12.69 | 12.54 | 137,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |