Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 11.35 | 11.39 | 11.27 | 11.31 | 11.31 | 15,600 |
Apr 24, 2024 | 11.15 | 11.37 | 11.12 | 11.37 | 11.37 | 53,500 |
Apr 23, 2024 | 10.97 | 11.21 | 10.97 | 11.19 | 11.19 | 20,300 |
Apr 22, 2024 | 11.00 | 11.03 | 10.81 | 10.99 | 10.99 | 15,200 |
Apr 19, 2024 | 10.75 | 10.93 | 10.75 | 10.88 | 10.88 | 19,800 |
Apr 18, 2024 | 10.80 | 10.91 | 10.74 | 10.74 | 10.74 | 79,300 |
Apr 17, 2024 | 10.66 | 10.94 | 10.64 | 10.84 | 10.84 | 103,300 |
Apr 16, 2024 | 11.01 | 11.01 | 10.70 | 10.70 | 10.70 | 178,300 |
Apr 15, 2024 | 11.02 | 11.05 | 10.93 | 10.93 | 10.93 | 23,300 |
Apr 12, 2024 | 11.07 | 11.15 | 10.96 | 10.96 | 10.96 | 47,200 |
Apr 11, 2024 | 11.26 | 11.26 | 11.06 | 11.12 | 11.12 | 128,000 |
Apr 10, 2024 | 11.24 | 11.40 | 11.24 | 11.27 | 11.27 | 112,800 |
Apr 09, 2024 | 11.53 | 11.53 | 11.17 | 11.25 | 11.25 | 103,500 |
Apr 08, 2024 | 11.34 | 11.54 | 11.27 | 11.53 | 11.53 | 85,200 |
Apr 05, 2024 | 11.35 | 11.37 | 11.29 | 11.31 | 11.31 | 31,300 |
Apr 04, 2024 | 11.45 | 11.45 | 11.27 | 11.28 | 11.28 | 88,000 |
Apr 03, 2024 | 11.18 | 11.36 | 11.16 | 11.26 | 11.26 | 29,100 |
Apr 02, 2024 | 11.40 | 11.40 | 11.04 | 11.07 | 11.07 | 79,300 |
Apr 01, 2024 | 11.01 | 11.16 | 10.95 | 11.16 | 11.16 | 190,000 |
Mar 28, 2024 | 11.02 | 11.05 | 10.95 | 11.03 | 11.03 | 50,600 |
Mar 27, 2024 | 10.60 | 10.98 | 10.58 | 10.98 | 10.98 | 77,900 |
Mar 27, 2024 | 0.081 Dividend | |||||
Mar 26, 2024 | 10.87 | 10.98 | 10.85 | 10.88 | 10.80 | 20,700 |
Mar 25, 2024 | 10.87 | 10.96 | 10.84 | 10.94 | 10.86 | 50,800 |
Mar 22, 2024 | 10.75 | 10.75 | 10.68 | 10.75 | 10.67 | 69,100 |
Mar 21, 2024 | 10.81 | 10.94 | 10.81 | 10.89 | 10.81 | 39,500 |
Mar 20, 2024 | 10.75 | 10.80 | 10.60 | 10.80 | 10.72 | 37,100 |
Mar 19, 2024 | 11.23 | 11.23 | 10.60 | 10.66 | 10.58 | 91,900 |
Mar 18, 2024 | 10.64 | 10.66 | 10.51 | 10.66 | 10.58 | 86,100 |
Mar 15, 2024 | 10.57 | 10.64 | 10.51 | 10.54 | 10.46 | 48,700 |
Mar 14, 2024 | 10.55 | 10.56 | 10.44 | 10.45 | 10.37 | 101,100 |
Mar 13, 2024 | 11.07 | 11.07 | 10.38 | 10.55 | 10.47 | 103,400 |
Mar 12, 2024 | 10.50 | 10.50 | 10.26 | 10.38 | 10.30 | 64,000 |
Mar 11, 2024 | 11.00 | 11.15 | 10.51 | 10.53 | 10.45 | 110,800 |
Mar 08, 2024 | 10.95 | 11.00 | 10.82 | 10.92 | 10.84 | 175,300 |
Mar 07, 2024 | 10.88 | 11.05 | 10.88 | 10.95 | 10.87 | 77,000 |
Mar 06, 2024 | 10.94 | 10.94 | 10.78 | 10.85 | 10.77 | 102,200 |
Mar 05, 2024 | 10.75 | 10.93 | 10.75 | 10.82 | 10.74 | 72,500 |
Mar 04, 2024 | 10.70 | 10.79 | 10.67 | 10.76 | 10.68 | 66,800 |
Mar 01, 2024 | 10.21 | 10.68 | 10.21 | 10.67 | 10.59 | 76,500 |
Feb 29, 2024 | 10.47 | 10.53 | 10.36 | 10.36 | 10.28 | 57,100 |
Feb 28, 2024 | 10.80 | 10.80 | 10.39 | 10.40 | 10.32 | 86,400 |
Feb 28, 2024 | 0.081 Dividend | |||||
Feb 27, 2024 | 10.29 | 10.73 | 10.29 | 10.62 | 10.46 | 58,100 |
Feb 26, 2024 | 10.33 | 10.60 | 10.32 | 10.60 | 10.44 | 125,300 |
Feb 23, 2024 | 10.26 | 10.33 | 10.20 | 10.31 | 10.16 | 41,200 |
Feb 22, 2024 | 10.34 | 10.39 | 10.34 | 10.38 | 10.22 | 47,600 |
Feb 21, 2024 | 10.23 | 10.42 | 10.23 | 10.30 | 10.15 | 232,700 |
Feb 20, 2024 | 9.98 | 9.98 | 9.84 | 9.90 | 9.75 | 100,000 |
Feb 16, 2024 | 9.95 | 9.99 | 9.69 | 9.98 | 9.83 | 36,300 |
Feb 15, 2024 | 9.59 | 9.70 | 9.58 | 9.69 | 9.54 | 147,800 |
Feb 14, 2024 | 9.52 | 9.52 | 9.36 | 9.36 | 9.22 | 13,000 |
Feb 13, 2024 | 9.57 | 9.57 | 9.40 | 9.46 | 9.32 | 63,000 |
Feb 12, 2024 | 9.52 | 9.68 | 9.50 | 9.63 | 9.49 | 141,400 |
Feb 09, 2024 | 9.62 | 9.62 | 9.43 | 9.46 | 9.32 | 118,300 |
Feb 08, 2024 | 9.46 | 9.66 | 9.45 | 9.60 | 9.46 | 254,100 |
Feb 07, 2024 | 9.36 | 9.40 | 9.29 | 9.36 | 9.22 | 194,000 |
Feb 06, 2024 | 9.37 | 9.37 | 9.26 | 9.29 | 9.15 | 315,200 |
Feb 05, 2024 | 9.51 | 9.51 | 9.20 | 9.35 | 9.21 | 93,800 |
Feb 02, 2024 | 9.57 | 9.62 | 9.42 | 9.51 | 9.37 | 77,600 |
Feb 01, 2024 | 9.74 | 9.77 | 9.54 | 9.58 | 9.44 | 55,800 |
Jan 31, 2024 | 9.69 | 9.77 | 9.64 | 9.65 | 9.51 | 103,700 |
Jan 30, 2024 | 9.69 | 9.74 | 9.59 | 9.74 | 9.59 | 72,200 |
Jan 30, 2024 | 0.082 Dividend | |||||
Jan 29, 2024 | 9.80 | 9.80 | 9.64 | 9.73 | 9.50 | 94,100 |
Jan 26, 2024 | 9.81 | 9.83 | 9.71 | 9.79 | 9.56 | 39,900 |
Jan 25, 2024 | 9.70 | 9.79 | 9.68 | 9.79 | 9.56 | 40,100 |
Jan 24, 2024 | 9.69 | 9.79 | 9.67 | 9.70 | 9.47 | 135,400 |
Jan 23, 2024 | 9.53 | 9.65 | 9.53 | 9.54 | 9.32 | 48,000 |
Jan 22, 2024 | 9.49 | 9.56 | 9.47 | 9.56 | 9.34 | 49,900 |
Jan 19, 2024 | 9.60 | 9.62 | 9.49 | 9.58 | 9.36 | 59,500 |
Jan 18, 2024 | 9.65 | 9.65 | 9.56 | 9.60 | 9.38 | 38,100 |
Jan 17, 2024 | 10.00 | 10.00 | 9.50 | 9.65 | 9.42 | 126,300 |
Jan 16, 2024 | 9.97 | 9.97 | 9.72 | 9.72 | 9.49 | 189,700 |
Jan 12, 2024 | 9.96 | 10.18 | 9.96 | 10.08 | 9.84 | 49,000 |
Jan 11, 2024 | 9.80 | 9.92 | 9.75 | 9.92 | 9.69 | 116,200 |
Jan 10, 2024 | 9.60 | 9.85 | 9.60 | 9.78 | 9.55 | 262,000 |
Jan 09, 2024 | 9.50 | 9.89 | 9.50 | 9.80 | 9.57 | 192,400 |
Jan 08, 2024 | 9.55 | 9.75 | 9.49 | 9.75 | 9.52 | 159,700 |
Jan 05, 2024 | 9.52 | 9.74 | 9.48 | 9.71 | 9.48 | 163,500 |
Jan 04, 2024 | 9.50 | 9.56 | 9.41 | 9.49 | 9.27 | 315,500 |
Jan 03, 2024 | 9.04 | 9.50 | 9.00 | 9.46 | 9.24 | 79,800 |
Jan 02, 2024 | 9.09 | 9.17 | 9.01 | 9.01 | 8.80 | 89,600 |
Dec 29, 2023 | 9.03 | 9.15 | 9.03 | 9.12 | 8.91 | 41,100 |
Dec 28, 2023 | 9.21 | 9.21 | 9.07 | 9.07 | 8.86 | 50,300 |
Dec 28, 2023 | 0.083 Dividend | |||||
Dec 27, 2023 | 9.33 | 9.46 | 9.32 | 9.39 | 9.09 | 97,100 |
Dec 26, 2023 | 9.31 | 9.45 | 9.28 | 9.28 | 8.98 | 11,800 |
Dec 22, 2023 | 9.37 | 9.37 | 9.21 | 9.24 | 8.94 | 117,000 |
Dec 21, 2023 | 9.16 | 9.38 | 9.16 | 9.34 | 9.04 | 63,400 |
Dec 20, 2023 | 9.31 | 9.31 | 9.10 | 9.10 | 8.81 | 156,200 |
Dec 19, 2023 | 8.98 | 9.17 | 8.98 | 9.17 | 8.88 | 78,300 |
Dec 18, 2023 | 9.19 | 9.21 | 8.98 | 9.04 | 8.75 | 128,600 |
Dec 15, 2023 | 9.00 | 9.08 | 8.91 | 8.98 | 8.69 | 427,200 |
Dec 14, 2023 | 8.63 | 9.03 | 8.63 | 9.03 | 8.74 | 89,000 |
Dec 13, 2023 | 8.45 | 8.72 | 8.40 | 8.72 | 8.44 | 83,000 |
Dec 12, 2023 | 8.49 | 8.49 | 8.15 | 8.36 | 8.09 | 194,800 |
Dec 11, 2023 | 8.78 | 8.78 | 8.48 | 8.57 | 8.30 | 90,600 |
Dec 08, 2023 | 8.75 | 8.89 | 8.74 | 8.74 | 8.46 | 80,400 |
Dec 07, 2023 | 8.88 | 8.90 | 8.64 | 8.77 | 8.49 | 103,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |