Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 9.99 | 9.99 | 9.80 | 9.93 | 9.93 | 12,800 |
Apr 23, 2024 | 9.77 | 9.77 | 9.54 | 9.68 | 9.68 | 12,300 |
Apr 22, 2024 | 9.57 | 9.67 | 9.46 | 9.60 | 9.60 | 30,600 |
Apr 19, 2024 | 9.60 | 9.65 | 9.56 | 9.56 | 9.56 | 16,900 |
Apr 18, 2024 | 9.99 | 9.99 | 9.56 | 9.63 | 9.63 | 51,600 |
Apr 17, 2024 | 10.13 | 10.19 | 9.87 | 9.87 | 9.87 | 6,000 |
Apr 16, 2024 | 9.92 | 10.29 | 9.87 | 10.13 | 10.13 | 50,600 |
Apr 15, 2024 | 10.23 | 10.31 | 9.77 | 9.84 | 9.84 | 27,600 |
Apr 12, 2024 | 10.67 | 10.73 | 10.24 | 10.29 | 10.29 | 16,200 |
Apr 11, 2024 | 10.70 | 10.79 | 10.65 | 10.66 | 10.66 | 22,500 |
Apr 10, 2024 | 10.67 | 10.80 | 10.67 | 10.70 | 10.70 | 33,400 |
Apr 09, 2024 | 10.69 | 10.83 | 10.60 | 10.63 | 10.63 | 45,200 |
Apr 08, 2024 | 10.53 | 10.85 | 10.53 | 10.66 | 10.66 | 61,300 |
Apr 05, 2024 | 10.46 | 10.62 | 10.43 | 10.46 | 10.46 | 33,200 |
Apr 04, 2024 | 10.62 | 10.62 | 10.45 | 10.46 | 10.46 | 29,200 |
Apr 03, 2024 | 10.45 | 10.68 | 10.45 | 10.54 | 10.54 | 67,300 |
Apr 02, 2024 | 10.22 | 10.49 | 10.22 | 10.43 | 10.43 | 27,200 |
Apr 01, 2024 | 10.30 | 10.33 | 10.24 | 10.25 | 10.25 | 19,300 |
Mar 28, 2024 | 10.18 | 10.38 | 10.18 | 10.18 | 10.18 | 14,500 |
Mar 27, 2024 | 10.22 | 10.32 | 10.19 | 10.26 | 10.26 | 33,900 |
Mar 27, 2024 | 0.09 Dividend | |||||
Mar 26, 2024 | 10.02 | 10.35 | 10.02 | 10.24 | 10.15 | 38,100 |
Mar 25, 2024 | 9.80 | 10.16 | 9.80 | 10.11 | 10.02 | 31,800 |
Mar 22, 2024 | 10.26 | 10.26 | 9.89 | 9.89 | 9.80 | 22,200 |
Mar 21, 2024 | 10.51 | 10.51 | 10.25 | 10.31 | 10.22 | 29,000 |
Mar 20, 2024 | 10.47 | 10.61 | 10.41 | 10.50 | 10.41 | 40,000 |
Mar 19, 2024 | 10.47 | 10.47 | 10.40 | 10.47 | 10.38 | 56,700 |
Mar 18, 2024 | 10.40 | 10.49 | 10.34 | 10.45 | 10.36 | 60,300 |
Mar 15, 2024 | 10.28 | 10.35 | 10.25 | 10.35 | 10.26 | 139,300 |
Mar 14, 2024 | 10.20 | 10.40 | 10.20 | 10.28 | 10.19 | 53,800 |
Mar 13, 2024 | 10.07 | 10.36 | 10.07 | 10.20 | 10.11 | 70,300 |
Mar 12, 2024 | 9.76 | 10.02 | 9.76 | 10.01 | 9.92 | 124,400 |
Mar 11, 2024 | 9.42 | 9.92 | 9.42 | 9.76 | 9.67 | 72,900 |
Mar 08, 2024 | 9.66 | 9.72 | 9.45 | 9.45 | 9.37 | 23,200 |
Mar 07, 2024 | 9.52 | 9.61 | 9.45 | 9.56 | 9.48 | 28,400 |
Mar 06, 2024 | 9.50 | 9.73 | 9.50 | 9.57 | 9.49 | 12,600 |
Mar 05, 2024 | 9.60 | 9.60 | 9.41 | 9.59 | 9.51 | 47,800 |
Mar 04, 2024 | 9.56 | 9.74 | 9.56 | 9.65 | 9.57 | 17,200 |
Mar 01, 2024 | 9.76 | 9.76 | 9.60 | 9.64 | 9.56 | 9,100 |
Feb 29, 2024 | 9.62 | 9.70 | 9.45 | 9.50 | 9.42 | 19,500 |
Feb 28, 2024 | 9.81 | 9.86 | 9.69 | 9.69 | 9.60 | 49,900 |
Feb 27, 2024 | 9.75 | 9.84 | 9.70 | 9.80 | 9.71 | 46,700 |
Feb 26, 2024 | 9.67 | 9.78 | 9.67 | 9.73 | 9.64 | 28,500 |
Feb 23, 2024 | 9.65 | 9.78 | 9.55 | 9.70 | 9.61 | 51,200 |
Feb 22, 2024 | 9.51 | 9.72 | 9.51 | 9.67 | 9.59 | 16,700 |
Feb 21, 2024 | 9.42 | 9.76 | 9.42 | 9.58 | 9.50 | 42,800 |
Feb 20, 2024 | 9.51 | 9.51 | 9.36 | 9.43 | 9.35 | 27,800 |
Feb 16, 2024 | 9.47 | 9.50 | 9.39 | 9.42 | 9.34 | 25,900 |
Feb 15, 2024 | 9.28 | 9.47 | 9.24 | 9.38 | 9.30 | 41,900 |
Feb 14, 2024 | 9.26 | 9.46 | 9.26 | 9.28 | 9.20 | 12,000 |
Feb 13, 2024 | 9.33 | 9.42 | 9.24 | 9.25 | 9.17 | 30,400 |
Feb 12, 2024 | 9.31 | 9.58 | 9.28 | 9.51 | 9.43 | 54,200 |
Feb 09, 2024 | 9.48 | 9.48 | 9.30 | 9.34 | 9.26 | 23,900 |
Feb 08, 2024 | 9.46 | 9.57 | 9.42 | 9.42 | 9.34 | 52,900 |
Feb 07, 2024 | 9.17 | 9.35 | 9.11 | 9.29 | 9.21 | 17,200 |
Feb 06, 2024 | 9.59 | 9.61 | 9.15 | 9.17 | 9.09 | 114,300 |
Feb 05, 2024 | 9.31 | 9.58 | 9.20 | 9.56 | 9.48 | 102,500 |
Feb 02, 2024 | 9.43 | 9.61 | 9.39 | 9.39 | 9.31 | 44,200 |
Feb 01, 2024 | 9.42 | 9.64 | 9.40 | 9.52 | 9.44 | 44,500 |
Jan 31, 2024 | 9.57 | 9.78 | 9.38 | 9.42 | 9.34 | 26,000 |
Jan 30, 2024 | 9.81 | 9.81 | 9.55 | 9.72 | 9.63 | 44,300 |
Jan 29, 2024 | 9.70 | 9.82 | 9.57 | 9.74 | 9.65 | 44,600 |
Jan 26, 2024 | 9.59 | 9.82 | 9.50 | 9.73 | 9.64 | 72,600 |
Jan 25, 2024 | 9.54 | 9.61 | 9.42 | 9.59 | 9.51 | 52,400 |
Jan 24, 2024 | 9.34 | 9.52 | 9.24 | 9.46 | 9.38 | 61,400 |
Jan 23, 2024 | 9.00 | 9.34 | 9.00 | 9.34 | 9.26 | 80,900 |
Jan 22, 2024 | 8.87 | 9.07 | 8.87 | 9.02 | 8.94 | 49,900 |
Jan 19, 2024 | 8.95 | 9.14 | 8.78 | 8.90 | 8.82 | 113,100 |
Jan 18, 2024 | 8.58 | 8.95 | 8.49 | 8.93 | 8.85 | 94,100 |
Jan 17, 2024 | 8.36 | 8.57 | 8.10 | 8.53 | 8.46 | 88,700 |
Jan 16, 2024 | 8.21 | 8.45 | 8.21 | 8.42 | 8.35 | 80,300 |
Jan 15, 2024 | 8.21 | 8.39 | 8.19 | 8.38 | 8.31 | 30,500 |
Jan 12, 2024 | 8.00 | 8.15 | 7.95 | 8.10 | 8.03 | 68,400 |
Jan 11, 2024 | 7.91 | 7.93 | 7.77 | 7.90 | 7.83 | 49,100 |
Jan 10, 2024 | 7.76 | 7.91 | 7.71 | 7.90 | 7.83 | 37,800 |
Jan 09, 2024 | 7.76 | 7.84 | 7.69 | 7.82 | 7.75 | 17,000 |
Jan 08, 2024 | 7.67 | 7.82 | 7.59 | 7.80 | 7.73 | 20,600 |
Jan 05, 2024 | 7.71 | 7.82 | 7.62 | 7.77 | 7.70 | 43,400 |
Jan 04, 2024 | 7.83 | 7.84 | 7.68 | 7.73 | 7.66 | 14,300 |
Jan 03, 2024 | 7.52 | 7.81 | 7.52 | 7.77 | 7.70 | 23,200 |
Jan 02, 2024 | 7.66 | 8.00 | 7.65 | 7.76 | 7.69 | 44,700 |
Dec 29, 2023 | 7.78 | 7.78 | 7.56 | 7.56 | 7.49 | 27,200 |
Dec 28, 2023 | 7.78 | 7.78 | 7.62 | 7.65 | 7.58 | 21,400 |
Dec 28, 2023 | 0.08 Dividend | |||||
Dec 27, 2023 | 7.93 | 7.93 | 7.71 | 7.78 | 7.63 | 20,700 |
Dec 22, 2023 | 7.84 | 7.84 | 7.75 | 7.81 | 7.66 | 21,100 |
Dec 21, 2023 | 7.67 | 7.77 | 7.60 | 7.63 | 7.49 | 70,600 |
Dec 20, 2023 | 7.82 | 7.82 | 7.65 | 7.73 | 7.58 | 14,800 |
Dec 19, 2023 | 7.60 | 7.80 | 7.57 | 7.78 | 7.63 | 29,600 |
Dec 18, 2023 | 7.56 | 7.75 | 7.52 | 7.61 | 7.47 | 43,600 |
Dec 15, 2023 | 7.66 | 7.66 | 7.46 | 7.55 | 7.41 | 15,400 |
Dec 14, 2023 | 7.68 | 7.80 | 7.59 | 7.68 | 7.53 | 35,000 |
Dec 13, 2023 | 7.46 | 7.52 | 7.36 | 7.52 | 7.38 | 33,300 |
Dec 12, 2023 | 7.64 | 7.64 | 7.38 | 7.45 | 7.31 | 33,000 |
Dec 11, 2023 | 7.75 | 7.75 | 7.50 | 7.60 | 7.46 | 25,200 |
Dec 08, 2023 | 7.71 | 7.75 | 7.65 | 7.74 | 7.59 | 36,100 |
Dec 07, 2023 | 7.65 | 7.73 | 7.63 | 7.71 | 7.56 | 21,100 |
Dec 06, 2023 | 7.71 | 7.75 | 7.58 | 7.64 | 7.49 | 25,000 |
Dec 05, 2023 | 7.87 | 7.94 | 7.72 | 7.75 | 7.60 | 27,200 |
Dec 04, 2023 | 8.01 | 8.02 | 7.82 | 7.84 | 7.69 | 22,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |