Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.56 | 9.56 | 9.49 | 9.52 | 9.52 | 5,734 |
Mar 27, 2024 | 9.37 | 9.90 | 9.35 | 9.56 | 9.56 | 12,900 |
Mar 26, 2024 | 9.36 | 9.46 | 9.26 | 9.34 | 9.34 | 15,000 |
Mar 25, 2024 | 9.30 | 9.54 | 9.23 | 9.45 | 9.45 | 14,500 |
Mar 22, 2024 | 9.49 | 9.59 | 9.11 | 9.31 | 9.31 | 38,000 |
Mar 21, 2024 | 9.50 | 9.61 | 9.40 | 9.49 | 9.49 | 33,900 |
Mar 20, 2024 | 9.51 | 9.53 | 9.40 | 9.51 | 9.51 | 13,700 |
Mar 19, 2024 | 9.62 | 9.62 | 9.52 | 9.56 | 9.56 | 13,800 |
Mar 18, 2024 | 9.68 | 9.75 | 9.50 | 9.62 | 9.62 | 22,900 |
Mar 15, 2024 | 9.57 | 9.70 | 9.57 | 9.68 | 9.68 | 8,300 |
Mar 14, 2024 | 9.62 | 9.69 | 9.55 | 9.68 | 9.68 | 6,800 |
Mar 13, 2024 | 9.72 | 9.78 | 9.60 | 9.70 | 9.70 | 7,100 |
Mar 12, 2024 | 9.61 | 9.71 | 9.52 | 9.71 | 9.71 | 18,700 |
Mar 11, 2024 | 9.77 | 9.77 | 9.55 | 9.65 | 9.65 | 8,700 |
Mar 08, 2024 | 9.64 | 9.72 | 9.62 | 9.62 | 9.62 | 3,800 |
Mar 07, 2024 | 9.74 | 9.74 | 9.63 | 9.63 | 9.63 | 4,300 |
Mar 06, 2024 | 9.72 | 9.72 | 9.62 | 9.64 | 9.64 | 6,100 |
Mar 05, 2024 | 9.65 | 9.74 | 9.59 | 9.64 | 9.64 | 7,500 |
Mar 04, 2024 | 9.67 | 9.89 | 9.61 | 9.66 | 9.66 | 4,100 |
Mar 01, 2024 | 9.83 | 9.85 | 9.56 | 9.72 | 9.72 | 21,100 |
Feb 29, 2024 | 9.75 | 9.87 | 9.75 | 9.75 | 9.75 | 7,800 |
Feb 28, 2024 | 9.78 | 9.89 | 9.70 | 9.83 | 9.83 | 14,900 |
Feb 27, 2024 | 9.75 | 9.88 | 9.63 | 9.75 | 9.75 | 21,400 |
Feb 26, 2024 | 9.83 | 9.85 | 9.70 | 9.81 | 9.81 | 3,100 |
Feb 23, 2024 | 9.84 | 9.84 | 9.62 | 9.78 | 9.78 | 8,800 |
Feb 22, 2024 | 9.65 | 9.76 | 9.64 | 9.76 | 9.76 | 9,600 |
Feb 21, 2024 | 9.62 | 9.79 | 9.61 | 9.62 | 9.62 | 24,100 |
Feb 20, 2024 | 9.57 | 9.72 | 9.57 | 9.62 | 9.62 | 14,500 |
Feb 16, 2024 | 9.81 | 9.81 | 9.52 | 9.66 | 9.66 | 28,900 |
Feb 15, 2024 | 9.81 | 9.83 | 9.58 | 9.67 | 9.67 | 21,500 |
Feb 14, 2024 | 9.72 | 9.85 | 9.66 | 9.78 | 9.78 | 4,600 |
Feb 13, 2024 | 9.85 | 9.85 | 9.65 | 9.72 | 9.72 | 4,500 |
Feb 12, 2024 | 9.73 | 9.90 | 9.70 | 9.90 | 9.90 | 2,900 |
Feb 09, 2024 | 9.65 | 9.75 | 9.64 | 9.73 | 9.73 | 6,100 |
Feb 08, 2024 | 9.90 | 9.90 | 9.64 | 9.65 | 9.65 | 10,800 |
Feb 07, 2024 | 9.80 | 9.94 | 9.64 | 9.88 | 9.88 | 40,600 |
Feb 06, 2024 | 9.75 | 9.86 | 9.72 | 9.86 | 9.86 | 12,700 |
Feb 05, 2024 | 9.78 | 9.84 | 9.61 | 9.75 | 9.75 | 10,900 |
Feb 02, 2024 | 9.86 | 9.86 | 9.72 | 9.75 | 9.75 | 4,100 |
Feb 01, 2024 | 9.78 | 9.81 | 9.67 | 9.77 | 9.77 | 10,800 |
Jan 31, 2024 | 9.67 | 9.81 | 9.65 | 9.76 | 9.76 | 23,500 |
Jan 30, 2024 | 9.61 | 9.77 | 9.61 | 9.68 | 9.68 | 7,900 |
Jan 29, 2024 | 9.70 | 9.70 | 9.55 | 9.60 | 9.60 | 15,900 |
Jan 26, 2024 | 9.57 | 9.78 | 9.57 | 9.70 | 9.70 | 4,500 |
Jan 25, 2024 | 9.67 | 9.75 | 9.62 | 9.62 | 9.62 | 22,000 |
Jan 24, 2024 | 9.70 | 9.87 | 9.56 | 9.63 | 9.63 | 9,800 |
Jan 23, 2024 | 9.65 | 9.77 | 9.52 | 9.60 | 9.60 | 23,800 |
Jan 22, 2024 | 9.69 | 9.69 | 9.63 | 9.65 | 9.65 | 9,400 |
Jan 19, 2024 | 9.75 | 9.77 | 9.67 | 9.67 | 9.67 | 28,700 |
Jan 18, 2024 | 9.75 | 9.79 | 9.67 | 9.75 | 9.75 | 50,300 |
Jan 17, 2024 | 9.75 | 9.80 | 9.73 | 9.79 | 9.79 | 12,000 |
Jan 16, 2024 | 9.78 | 9.87 | 9.71 | 9.79 | 9.79 | 70,500 |
Jan 12, 2024 | 9.79 | 9.88 | 9.78 | 9.80 | 9.80 | 32,100 |
Jan 11, 2024 | 9.71 | 9.84 | 9.71 | 9.78 | 9.78 | 48,400 |
Jan 10, 2024 | 9.85 | 9.85 | 9.75 | 9.79 | 9.79 | 14,600 |
Jan 09, 2024 | 9.85 | 9.90 | 9.85 | 9.85 | 9.85 | 5,900 |
Jan 08, 2024 | 9.95 | 9.95 | 9.85 | 9.89 | 9.89 | 6,700 |
Jan 05, 2024 | 9.85 | 9.97 | 9.85 | 9.96 | 9.96 | 38,800 |
Jan 04, 2024 | 9.80 | 9.94 | 9.77 | 9.85 | 9.85 | 97,700 |
Jan 03, 2024 | 9.76 | 9.97 | 9.63 | 9.77 | 9.77 | 37,200 |
Jan 02, 2024 | 9.79 | 9.92 | 9.74 | 9.80 | 9.80 | 42,600 |
Dec 29, 2023 | 9.80 | 9.85 | 9.73 | 9.75 | 9.75 | 45,200 |
Dec 28, 2023 | 9.83 | 9.88 | 9.69 | 9.78 | 9.78 | 108,000 |
Dec 28, 2023 | 0.365 Dividend | |||||
Dec 27, 2023 | 9.83 | 9.95 | 9.70 | 9.85 | 9.49 | 83,600 |
Dec 26, 2023 | 9.77 | 9.97 | 9.77 | 9.88 | 9.51 | 19,800 |
Dec 22, 2023 | 9.72 | 9.78 | 9.71 | 9.71 | 9.35 | 10,900 |
Dec 21, 2023 | 9.61 | 9.72 | 9.61 | 9.70 | 9.34 | 17,000 |
Dec 20, 2023 | 9.67 | 9.75 | 9.60 | 9.60 | 9.24 | 35,900 |
Dec 19, 2023 | 9.44 | 9.70 | 9.44 | 9.58 | 9.23 | 12,900 |
Dec 18, 2023 | 9.34 | 9.52 | 9.16 | 9.44 | 9.09 | 20,200 |
Dec 15, 2023 | 9.40 | 9.55 | 9.38 | 9.44 | 9.09 | 20,400 |
Dec 14, 2023 | 9.21 | 9.42 | 9.21 | 9.39 | 9.04 | 27,200 |
Dec 13, 2023 | 9.20 | 9.30 | 9.16 | 9.29 | 8.95 | 13,900 |
Dec 12, 2023 | 9.18 | 9.22 | 9.14 | 9.19 | 8.85 | 8,900 |
Dec 11, 2023 | 9.11 | 9.29 | 9.11 | 9.23 | 8.89 | 13,000 |
Dec 08, 2023 | 9.15 | 9.32 | 9.15 | 9.27 | 8.93 | 7,000 |
Dec 07, 2023 | 9.24 | 9.32 | 9.17 | 9.17 | 8.83 | 8,300 |
Dec 06, 2023 | 9.20 | 9.31 | 9.12 | 9.24 | 8.90 | 98,000 |
Dec 05, 2023 | 9.15 | 9.24 | 9.14 | 9.24 | 8.90 | 10,400 |
Dec 04, 2023 | 9.09 | 9.17 | 9.03 | 9.15 | 8.81 | 5,400 |
Dec 01, 2023 | 8.96 | 9.20 | 8.96 | 9.19 | 8.85 | 6,900 |
Nov 30, 2023 | 9.00 | 9.02 | 8.89 | 8.98 | 8.65 | 15,700 |
Nov 29, 2023 | 9.09 | 9.09 | 9.00 | 9.02 | 8.69 | 9,400 |
Nov 28, 2023 | 9.00 | 9.05 | 8.76 | 9.04 | 8.71 | 27,300 |
Nov 27, 2023 | 8.98 | 8.98 | 8.90 | 8.95 | 8.62 | 4,300 |
Nov 24, 2023 | 8.90 | 8.96 | 8.90 | 8.93 | 8.60 | 1,600 |
Nov 22, 2023 | 8.94 | 8.99 | 8.78 | 8.88 | 8.55 | 9,400 |
Nov 21, 2023 | 8.85 | 8.94 | 8.83 | 8.88 | 8.55 | 12,300 |
Nov 20, 2023 | 8.70 | 8.95 | 8.64 | 8.85 | 8.52 | 26,900 |
Nov 17, 2023 | 8.72 | 8.74 | 8.55 | 8.66 | 8.34 | 10,500 |
Nov 16, 2023 | 8.71 | 8.71 | 8.42 | 8.61 | 8.29 | 5,600 |
Nov 15, 2023 | 8.63 | 8.66 | 8.52 | 8.66 | 8.34 | 25,500 |
Nov 14, 2023 | 8.38 | 8.64 | 8.38 | 8.52 | 8.20 | 67,600 |
Nov 13, 2023 | 8.41 | 8.50 | 8.29 | 8.39 | 8.08 | 41,600 |
Nov 10, 2023 | 8.57 | 8.63 | 8.32 | 8.63 | 8.31 | 6,900 |
Nov 09, 2023 | 8.62 | 8.62 | 8.27 | 8.51 | 8.19 | 41,600 |
Nov 08, 2023 | 8.50 | 8.75 | 8.46 | 8.53 | 8.21 | 20,700 |
Nov 07, 2023 | 8.43 | 8.49 | 8.27 | 8.45 | 8.14 | 46,200 |
Nov 06, 2023 | 8.51 | 8.61 | 8.31 | 8.33 | 8.02 | 61,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |