Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 10.55 | 10.67 | 10.55 | 10.67 | 10.67 | 7,900 |
Mar 26, 2024 | 10.75 | 10.75 | 10.67 | 10.68 | 10.68 | 2,100 |
Mar 25, 2024 | 10.71 | 10.71 | 10.67 | 10.69 | 10.69 | 2,200 |
Mar 22, 2024 | 10.75 | 10.79 | 10.62 | 10.72 | 10.72 | 8,100 |
Mar 21, 2024 | 10.97 | 10.97 | 10.89 | 10.91 | 10.91 | 3,500 |
Mar 20, 2024 | 10.94 | 11.18 | 10.94 | 11.18 | 11.18 | 6,500 |
Mar 19, 2024 | 10.99 | 11.02 | 10.85 | 11.00 | 11.00 | 4,400 |
Mar 18, 2024 | 11.10 | 11.22 | 11.02 | 11.06 | 11.06 | 5,100 |
Mar 15, 2024 | 10.98 | 11.05 | 10.98 | 11.00 | 11.00 | 7,400 |
Mar 14, 2024 | 11.15 | 11.15 | 10.93 | 10.93 | 10.93 | 4,300 |
Mar 13, 2024 | 11.39 | 11.48 | 11.37 | 11.38 | 11.38 | 10,000 |
Mar 12, 2024 | 11.18 | 11.33 | 11.13 | 11.33 | 11.33 | 28,000 |
Mar 11, 2024 | 10.91 | 10.93 | 10.84 | 10.87 | 10.87 | 2,900 |
Mar 08, 2024 | 10.45 | 10.56 | 10.44 | 10.56 | 10.56 | 3,300 |
Mar 07, 2024 | 10.39 | 10.44 | 10.38 | 10.39 | 10.39 | 1,700 |
Mar 06, 2024 | 10.61 | 10.65 | 10.47 | 10.60 | 10.60 | 9,800 |
Mar 05, 2024 | 10.31 | 10.32 | 10.25 | 10.27 | 10.27 | 5,700 |
Mar 04, 2024 | 10.80 | 10.80 | 10.40 | 10.43 | 10.43 | 9,000 |
Mar 01, 2024 | 10.69 | 10.83 | 10.69 | 10.77 | 10.77 | 5,400 |
Feb 29, 2024 | 10.52 | 10.52 | 10.45 | 10.45 | 10.45 | 1,100 |
Feb 28, 2024 | 10.52 | 10.52 | 10.45 | 10.45 | 10.45 | 3,600 |
Feb 27, 2024 | 10.80 | 10.99 | 10.80 | 10.90 | 10.90 | 11,000 |
Feb 26, 2024 | 10.58 | 10.72 | 10.58 | 10.67 | 10.67 | 21,400 |
Feb 23, 2024 | 10.68 | 10.68 | 10.43 | 10.50 | 10.50 | 6,200 |
Feb 22, 2024 | 10.52 | 10.52 | 10.35 | 10.50 | 10.50 | 11,600 |
Feb 21, 2024 | 10.34 | 10.47 | 10.31 | 10.32 | 10.32 | 6,300 |
Feb 20, 2024 | 10.19 | 10.19 | 9.99 | 10.06 | 10.06 | 7,800 |
Feb 16, 2024 | 10.35 | 10.43 | 10.21 | 10.31 | 10.31 | 5,900 |
Feb 15, 2024 | 10.09 | 10.09 | 10.02 | 10.06 | 10.06 | 3,900 |
Feb 14, 2024 | 9.92 | 9.98 | 9.84 | 9.98 | 9.98 | 11,000 |
Feb 13, 2024 | 9.93 | 9.97 | 9.71 | 9.76 | 9.76 | 4,600 |
Feb 12, 2024 | 9.88 | 10.15 | 9.88 | 10.03 | 10.03 | 11,000 |
Feb 09, 2024 | 9.64 | 9.81 | 9.64 | 9.81 | 9.81 | 1,000 |
Feb 08, 2024 | 9.74 | 9.74 | 9.64 | 9.64 | 9.64 | 16,600 |
Feb 07, 2024 | 9.81 | 9.88 | 9.81 | 9.85 | 9.85 | 7,100 |
Feb 06, 2024 | 9.97 | 10.17 | 9.97 | 10.17 | 10.17 | 9,400 |
Feb 05, 2024 | 9.40 | 9.53 | 9.40 | 9.49 | 9.49 | 2,800 |
Feb 02, 2024 | 9.32 | 9.79 | 9.29 | 9.32 | 9.32 | 2,200 |
Feb 01, 2024 | 9.57 | 9.63 | 9.51 | 9.56 | 9.56 | 2,000 |
Jan 31, 2024 | 9.33 | 9.55 | 9.32 | 9.41 | 9.41 | 8,200 |
Jan 30, 2024 | 9.55 | 9.59 | 9.51 | 9.59 | 9.59 | 8,400 |
Jan 29, 2024 | 9.90 | 9.90 | 9.67 | 9.72 | 9.72 | 7,900 |
Jan 26, 2024 | 9.92 | 10.00 | 9.91 | 9.93 | 9.93 | 2,500 |
Jan 25, 2024 | 10.45 | 10.45 | 10.08 | 10.12 | 10.12 | 13,500 |
Jan 24, 2024 | 10.46 | 10.46 | 10.26 | 10.31 | 10.31 | 18,300 |
Jan 23, 2024 | 10.06 | 10.11 | 10.00 | 10.02 | 10.02 | 14,500 |
Jan 22, 2024 | 9.42 | 9.55 | 9.42 | 9.54 | 9.54 | 22,400 |
Jan 19, 2024 | 9.58 | 9.89 | 9.58 | 9.82 | 9.82 | 4,500 |
Jan 18, 2024 | 9.87 | 9.87 | 9.72 | 9.79 | 9.79 | 6,300 |
Jan 17, 2024 | 9.71 | 9.85 | 9.71 | 9.85 | 9.85 | 5,300 |
Jan 16, 2024 | 10.34 | 10.34 | 10.14 | 10.15 | 10.15 | 6,900 |
Jan 12, 2024 | 10.71 | 10.79 | 10.59 | 10.59 | 10.59 | 2,000 |
Jan 11, 2024 | 10.77 | 10.85 | 10.67 | 10.75 | 10.75 | 5,900 |
Jan 10, 2024 | 10.58 | 10.60 | 10.55 | 10.57 | 10.57 | 800 |
Jan 09, 2024 | 10.58 | 10.64 | 10.58 | 10.64 | 10.64 | 900 |
Jan 08, 2024 | 10.71 | 10.84 | 10.56 | 10.79 | 10.79 | 8,600 |
Jan 05, 2024 | 11.07 | 11.07 | 10.91 | 10.96 | 10.96 | 3,900 |
Jan 04, 2024 | 11.16 | 11.18 | 11.10 | 11.10 | 11.10 | 5,400 |
Jan 03, 2024 | 11.08 | 11.24 | 11.08 | 11.23 | 11.23 | 4,200 |
Jan 02, 2024 | 11.24 | 11.24 | 11.10 | 11.15 | 11.15 | 10,000 |
Dec 29, 2023 | 11.56 | 11.60 | 11.48 | 11.54 | 11.54 | 17,300 |
Dec 28, 2023 | 11.32 | 11.58 | 11.32 | 11.45 | 11.45 | 9,700 |
Dec 27, 2023 | 11.15 | 11.20 | 11.08 | 11.16 | 11.16 | 3,400 |
Dec 26, 2023 | 11.21 | 11.21 | 11.12 | 11.12 | 11.12 | 600 |
Dec 22, 2023 | 10.90 | 11.04 | 10.89 | 11.01 | 11.01 | 1,300 |
Dec 21, 2023 | 11.38 | 11.44 | 11.31 | 11.44 | 11.44 | 2,100 |
Dec 20, 2023 | 11.32 | 11.32 | 11.11 | 11.11 | 11.11 | 2,200 |
Dec 19, 2023 | 11.39 | 11.50 | 11.39 | 11.48 | 11.48 | 9,700 |
Dec 18, 2023 | 11.36 | 11.36 | 11.22 | 11.32 | 11.32 | 2,400 |
Dec 18, 2023 | 0.093 Dividend | |||||
Dec 15, 2023 | 11.62 | 11.66 | 11.55 | 11.55 | 11.45 | 2,000 |
Dec 14, 2023 | 11.46 | 11.60 | 11.46 | 11.60 | 11.51 | 7,000 |
Dec 13, 2023 | 11.26 | 11.37 | 11.16 | 11.37 | 11.28 | 1,600 |
Dec 12, 2023 | 11.31 | 11.36 | 11.28 | 11.36 | 11.27 | 2,100 |
Dec 11, 2023 | 11.29 | 11.35 | 11.27 | 11.35 | 11.25 | 2,400 |
Dec 08, 2023 | 11.37 | 11.37 | 11.25 | 11.27 | 11.18 | 4,200 |
Dec 07, 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.36 | 300 |
Dec 06, 2023 | 11.46 | 11.53 | 11.41 | 11.41 | 11.32 | 400 |
Dec 05, 2023 | 11.25 | 11.34 | 11.25 | 11.32 | 11.23 | 5,100 |
Dec 04, 2023 | 11.41 | 11.54 | 11.31 | 11.50 | 11.41 | 2,200 |
Dec 01, 2023 | 11.69 | 11.72 | 11.57 | 11.72 | 11.63 | 1,900 |
Nov 30, 2023 | 11.94 | 11.94 | 11.85 | 11.93 | 11.83 | 900 |
Nov 29, 2023 | 12.03 | 12.03 | 11.90 | 11.94 | 11.85 | 1,500 |
Nov 28, 2023 | 12.33 | 12.33 | 12.28 | 12.28 | 12.19 | 100 |
Nov 27, 2023 | 12.42 | 12.42 | 12.33 | 12.37 | 12.27 | 1,000 |
Nov 24, 2023 | 12.45 | 12.50 | 12.45 | 12.50 | 12.40 | 6,100 |
Nov 22, 2023 | 12.40 | 12.44 | 12.40 | 12.41 | 12.31 | 600 |
Nov 21, 2023 | 12.50 | 12.50 | 12.35 | 12.36 | 12.26 | 3,200 |
Nov 20, 2023 | 12.55 | 12.79 | 12.47 | 12.71 | 12.61 | 3,900 |
Nov 17, 2023 | 12.42 | 12.44 | 12.41 | 12.44 | 12.34 | 1,800 |
Nov 16, 2023 | 12.22 | 12.28 | 12.15 | 12.25 | 12.16 | 28,100 |
Nov 15, 2023 | 12.77 | 13.02 | 12.77 | 12.94 | 12.84 | 1,200 |
Nov 14, 2023 | 12.48 | 12.61 | 12.48 | 12.60 | 12.50 | 3,100 |
Nov 13, 2023 | 12.24 | 12.40 | 12.24 | 12.32 | 12.23 | 12,500 |
Nov 10, 2023 | 11.95 | 12.03 | 11.90 | 12.01 | 11.91 | 7,300 |
Nov 09, 2023 | 12.34 | 12.35 | 12.08 | 12.11 | 12.01 | 1,700 |
Nov 08, 2023 | 12.33 | 12.40 | 12.30 | 12.37 | 12.27 | 2,800 |
Nov 07, 2023 | 12.32 | 12.43 | 12.32 | 12.39 | 12.29 | 11,100 |
Nov 06, 2023 | 12.48 | 12.49 | 12.34 | 12.39 | 12.29 | 7,900 |
Nov 03, 2023 | 12.04 | 12.20 | 12.04 | 12.17 | 12.07 | 2,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |