Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 13.89 | 14.10 | 13.73 | 14.06 | 14.06 | 251,000 |
Mar 26, 2024 | 14.00 | 14.18 | 13.64 | 13.76 | 13.76 | 494,800 |
Mar 25, 2024 | 13.50 | 14.25 | 13.41 | 13.94 | 13.94 | 538,600 |
Mar 22, 2024 | 13.67 | 13.69 | 13.38 | 13.49 | 13.49 | 171,900 |
Mar 21, 2024 | 13.36 | 13.72 | 13.07 | 13.64 | 13.64 | 422,100 |
Mar 20, 2024 | 13.69 | 13.77 | 13.37 | 13.55 | 13.55 | 264,700 |
Mar 19, 2024 | 13.38 | 13.80 | 13.35 | 13.66 | 13.66 | 271,200 |
Mar 18, 2024 | 13.60 | 13.98 | 13.26 | 13.46 | 13.46 | 437,500 |
Mar 15, 2024 | 13.00 | 13.70 | 12.87 | 13.60 | 13.60 | 598,800 |
Mar 14, 2024 | 13.27 | 13.35 | 13.02 | 13.20 | 13.20 | 252,900 |
Mar 13, 2024 | 12.92 | 13.42 | 12.69 | 13.27 | 13.27 | 542,400 |
Mar 12, 2024 | 13.23 | 13.38 | 12.62 | 12.92 | 12.92 | 457,800 |
Mar 11, 2024 | 11.99 | 12.90 | 11.89 | 12.87 | 12.87 | 543,900 |
Mar 08, 2024 | 11.80 | 12.00 | 11.75 | 11.99 | 11.99 | 205,500 |
Mar 07, 2024 | 11.50 | 11.81 | 11.39 | 11.73 | 11.73 | 236,100 |
Mar 06, 2024 | 11.65 | 11.68 | 11.32 | 11.48 | 11.48 | 294,500 |
Mar 06, 2024 | 0.09 Dividend | |||||
Mar 05, 2024 | 11.68 | 12.00 | 11.66 | 11.74 | 11.65 | 392,100 |
Mar 04, 2024 | 12.30 | 12.37 | 11.65 | 11.82 | 11.73 | 370,100 |
Mar 01, 2024 | 12.05 | 12.32 | 11.84 | 12.18 | 12.09 | 451,400 |
Feb 29, 2024 | 10.80 | 12.19 | 10.56 | 12.04 | 11.95 | 766,200 |
Feb 28, 2024 | 9.82 | 10.17 | 9.76 | 9.90 | 9.82 | 295,900 |
Feb 27, 2024 | 9.78 | 9.95 | 9.76 | 9.86 | 9.78 | 209,400 |
Feb 26, 2024 | 9.66 | 9.80 | 9.50 | 9.65 | 9.58 | 238,200 |
Feb 23, 2024 | 9.49 | 9.72 | 9.38 | 9.66 | 9.59 | 154,600 |
Feb 22, 2024 | 9.79 | 9.92 | 9.52 | 9.55 | 9.48 | 231,800 |
Feb 21, 2024 | 9.44 | 9.85 | 9.44 | 9.76 | 9.69 | 195,100 |
Feb 20, 2024 | 9.36 | 9.65 | 9.27 | 9.46 | 9.39 | 164,700 |
Feb 16, 2024 | 9.34 | 9.53 | 9.20 | 9.44 | 9.37 | 227,300 |
Feb 15, 2024 | 9.19 | 9.50 | 9.17 | 9.37 | 9.30 | 294,000 |
Feb 14, 2024 | 8.67 | 9.05 | 8.67 | 9.02 | 8.95 | 266,400 |
Feb 13, 2024 | 8.67 | 8.82 | 8.46 | 8.54 | 8.47 | 267,100 |
Feb 12, 2024 | 8.78 | 9.05 | 8.78 | 8.94 | 8.87 | 228,100 |
Feb 09, 2024 | 8.73 | 8.86 | 8.63 | 8.69 | 8.62 | 199,300 |
Feb 08, 2024 | 8.62 | 8.81 | 8.62 | 8.75 | 8.68 | 136,100 |
Feb 07, 2024 | 8.58 | 8.75 | 8.42 | 8.66 | 8.59 | 217,900 |
Feb 06, 2024 | 8.48 | 8.64 | 8.31 | 8.51 | 8.44 | 305,100 |
Feb 05, 2024 | 8.50 | 8.59 | 8.37 | 8.50 | 8.43 | 239,400 |
Feb 02, 2024 | 8.68 | 8.76 | 8.45 | 8.63 | 8.56 | 197,500 |
Feb 01, 2024 | 8.75 | 8.94 | 8.64 | 8.76 | 8.69 | 159,200 |
Jan 31, 2024 | 8.73 | 8.96 | 8.65 | 8.70 | 8.63 | 190,700 |
Jan 30, 2024 | 8.61 | 8.86 | 8.61 | 8.80 | 8.73 | 156,100 |
Jan 29, 2024 | 8.73 | 8.80 | 8.53 | 8.77 | 8.70 | 104,000 |
Jan 26, 2024 | 8.57 | 8.74 | 8.52 | 8.71 | 8.64 | 131,900 |
Jan 25, 2024 | 8.25 | 8.52 | 8.20 | 8.51 | 8.44 | 150,300 |
Jan 24, 2024 | 8.26 | 8.32 | 8.08 | 8.14 | 8.08 | 128,100 |
Jan 23, 2024 | 8.16 | 8.27 | 8.01 | 8.12 | 8.06 | 157,600 |
Jan 22, 2024 | 8.05 | 8.09 | 7.87 | 8.06 | 8.00 | 164,400 |
Jan 19, 2024 | 8.04 | 8.04 | 7.74 | 7.99 | 7.93 | 331,400 |
Jan 18, 2024 | 7.97 | 8.02 | 7.81 | 7.99 | 7.93 | 163,000 |
Jan 17, 2024 | 7.82 | 7.98 | 7.76 | 7.94 | 7.88 | 186,200 |
Jan 16, 2024 | 8.01 | 8.02 | 7.86 | 7.88 | 7.82 | 166,700 |
Jan 12, 2024 | 8.22 | 8.30 | 8.06 | 8.07 | 8.01 | 101,000 |
Jan 11, 2024 | 8.13 | 8.14 | 7.88 | 8.07 | 8.01 | 99,700 |
Jan 10, 2024 | 8.10 | 8.14 | 7.95 | 8.14 | 8.08 | 192,600 |
Jan 09, 2024 | 8.26 | 8.26 | 8.08 | 8.13 | 8.07 | 154,000 |
Jan 08, 2024 | 8.30 | 8.36 | 8.02 | 8.34 | 8.28 | 246,400 |
Jan 05, 2024 | 8.30 | 8.50 | 8.09 | 8.33 | 8.27 | 285,500 |
Jan 04, 2024 | 8.76 | 8.76 | 8.19 | 8.26 | 8.20 | 259,700 |
Jan 03, 2024 | 8.61 | 9.02 | 8.48 | 8.70 | 8.63 | 369,600 |
Jan 02, 2024 | 8.36 | 8.95 | 8.25 | 8.69 | 8.62 | 330,100 |
Dec 29, 2023 | 8.67 | 8.69 | 8.32 | 8.39 | 8.33 | 213,600 |
Dec 28, 2023 | 8.52 | 8.68 | 8.38 | 8.66 | 8.59 | 447,400 |
Dec 27, 2023 | 8.52 | 8.59 | 8.40 | 8.54 | 8.47 | 272,700 |
Dec 26, 2023 | 8.49 | 8.59 | 8.45 | 8.52 | 8.45 | 229,000 |
Dec 22, 2023 | 8.48 | 8.74 | 8.36 | 8.37 | 8.31 | 241,800 |
Dec 21, 2023 | 8.30 | 8.56 | 8.13 | 8.33 | 8.27 | 412,800 |
Dec 20, 2023 | 8.31 | 8.66 | 8.18 | 8.21 | 8.15 | 261,900 |
Dec 19, 2023 | 7.93 | 8.44 | 7.93 | 8.37 | 8.31 | 240,400 |
Dec 18, 2023 | 7.97 | 8.10 | 7.85 | 7.94 | 7.88 | 176,000 |
Dec 15, 2023 | 8.35 | 8.44 | 7.86 | 7.88 | 7.82 | 498,200 |
Dec 14, 2023 | 8.23 | 8.63 | 8.19 | 8.31 | 8.25 | 436,000 |
Dec 13, 2023 | 7.45 | 7.99 | 7.30 | 7.99 | 7.93 | 782,800 |
Dec 12, 2023 | 7.61 | 7.61 | 7.22 | 7.29 | 7.23 | 274,900 |
Dec 11, 2023 | 7.63 | 7.69 | 7.52 | 7.60 | 7.54 | 212,800 |
Dec 08, 2023 | 7.60 | 7.81 | 7.53 | 7.70 | 7.64 | 157,400 |
Dec 07, 2023 | 7.73 | 7.77 | 7.53 | 7.63 | 7.57 | 168,400 |
Dec 06, 2023 | 7.79 | 8.05 | 7.64 | 7.71 | 7.65 | 276,700 |
Dec 06, 2023 | 0.09 Dividend | |||||
Dec 05, 2023 | 8.24 | 8.30 | 7.74 | 7.79 | 7.64 | 310,800 |
Dec 04, 2023 | 8.36 | 8.57 | 8.05 | 8.26 | 8.10 | 404,900 |
Dec 01, 2023 | 8.08 | 8.47 | 8.05 | 8.40 | 8.24 | 271,300 |
Nov 30, 2023 | 8.16 | 8.25 | 8.05 | 8.08 | 7.93 | 163,800 |
Nov 29, 2023 | 8.10 | 8.24 | 8.02 | 8.14 | 7.98 | 205,800 |
Nov 28, 2023 | 8.04 | 8.09 | 7.90 | 8.05 | 7.90 | 161,200 |
Nov 27, 2023 | 8.29 | 8.30 | 8.00 | 8.06 | 7.91 | 172,500 |
Nov 24, 2023 | 8.08 | 8.35 | 8.07 | 8.32 | 8.16 | 114,000 |
Nov 22, 2023 | 7.92 | 8.07 | 7.80 | 8.04 | 7.89 | 187,500 |
Nov 21, 2023 | 8.19 | 8.25 | 7.90 | 7.92 | 7.77 | 249,400 |
Nov 20, 2023 | 8.32 | 8.40 | 8.14 | 8.16 | 8.00 | 342,900 |
Nov 17, 2023 | 8.36 | 8.40 | 8.14 | 8.27 | 8.11 | 360,300 |
Nov 16, 2023 | 8.58 | 8.65 | 8.15 | 8.23 | 8.07 | 306,300 |
Nov 15, 2023 | 8.92 | 9.13 | 8.50 | 8.57 | 8.41 | 439,800 |
Nov 14, 2023 | 8.95 | 9.11 | 8.69 | 8.90 | 8.73 | 347,500 |
Nov 13, 2023 | 8.77 | 8.89 | 8.61 | 8.66 | 8.49 | 173,500 |
Nov 10, 2023 | 8.42 | 8.87 | 8.40 | 8.87 | 8.70 | 335,200 |
Nov 09, 2023 | 8.70 | 8.74 | 8.40 | 8.42 | 8.26 | 240,800 |
Nov 08, 2023 | 8.80 | 8.84 | 8.39 | 8.58 | 8.42 | 262,400 |
Nov 07, 2023 | 9.28 | 9.32 | 8.76 | 8.81 | 8.64 | 306,400 |
Nov 06, 2023 | 9.60 | 9.60 | 9.27 | 9.36 | 9.18 | 268,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |