Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 8.98 | 9.05 | 8.98 | 9.05 | 9.05 | 79,400 |
Mar 15, 2024 | 8.96 | 8.99 | 8.94 | 8.99 | 8.99 | 65,600 |
Mar 14, 2024 | 9.02 | 9.02 | 8.95 | 8.96 | 8.96 | 183,800 |
Mar 13, 2024 | 9.01 | 9.05 | 9.01 | 9.03 | 9.03 | 77,600 |
Mar 12, 2024 | 9.01 | 9.03 | 9.00 | 9.02 | 9.02 | 117,600 |
Mar 11, 2024 | 8.99 | 9.03 | 8.99 | 9.02 | 9.02 | 75,500 |
Mar 08, 2024 | 9.00 | 9.02 | 8.99 | 8.99 | 8.99 | 75,800 |
Mar 07, 2024 | 9.01 | 9.03 | 8.97 | 8.99 | 8.99 | 77,300 |
Mar 06, 2024 | 8.96 | 9.00 | 8.96 | 8.99 | 8.99 | 67,000 |
Mar 05, 2024 | 8.90 | 8.99 | 8.90 | 8.97 | 8.97 | 98,300 |
Mar 04, 2024 | 8.94 | 8.96 | 8.90 | 8.90 | 8.90 | 205,600 |
Mar 01, 2024 | 8.94 | 8.96 | 8.92 | 8.95 | 8.95 | 99,500 |
Feb 29, 2024 | 8.91 | 8.95 | 8.91 | 8.94 | 8.94 | 35,500 |
Feb 28, 2024 | 8.87 | 8.91 | 8.87 | 8.90 | 8.90 | 169,200 |
Feb 27, 2024 | 8.93 | 8.95 | 8.88 | 8.89 | 8.89 | 114,100 |
Feb 26, 2024 | 9.03 | 9.03 | 8.93 | 8.93 | 8.93 | 68,400 |
Feb 23, 2024 | 8.99 | 9.02 | 8.99 | 9.01 | 9.01 | 396,900 |
Feb 22, 2024 | 9.06 | 9.08 | 9.01 | 9.02 | 9.02 | 339,200 |
Feb 21, 2024 | 9.03 | 9.07 | 9.03 | 9.03 | 9.03 | 51,400 |
Feb 20, 2024 | 9.01 | 9.01 | 8.98 | 9.01 | 9.01 | 93,500 |
Feb 16, 2024 | 9.01 | 9.01 | 8.97 | 9.00 | 9.00 | 34,600 |
Feb 16, 2024 | 0.029 Dividend | |||||
Feb 15, 2024 | 9.00 | 9.06 | 8.99 | 9.05 | 9.02 | 54,000 |
Feb 14, 2024 | 8.98 | 9.00 | 8.95 | 9.00 | 8.97 | 154,000 |
Feb 13, 2024 | 9.03 | 9.03 | 8.90 | 8.95 | 8.92 | 128,000 |
Feb 12, 2024 | 9.09 | 9.12 | 9.06 | 9.08 | 9.05 | 51,000 |
Feb 09, 2024 | 8.99 | 9.07 | 8.99 | 9.06 | 9.03 | 110,900 |
Feb 08, 2024 | 8.99 | 9.02 | 8.98 | 9.02 | 8.99 | 121,800 |
Feb 07, 2024 | 8.96 | 9.04 | 8.96 | 9.00 | 8.97 | 70,800 |
Feb 06, 2024 | 8.94 | 8.99 | 8.94 | 8.98 | 8.95 | 80,100 |
Feb 05, 2024 | 8.96 | 8.98 | 8.93 | 8.95 | 8.92 | 70,000 |
Feb 02, 2024 | 9.00 | 9.04 | 8.99 | 9.01 | 8.98 | 102,500 |
Feb 01, 2024 | 9.04 | 9.12 | 9.04 | 9.09 | 9.06 | 115,800 |
Jan 31, 2024 | 8.93 | 9.01 | 8.91 | 9.00 | 8.97 | 86,700 |
Jan 30, 2024 | 8.88 | 8.91 | 8.88 | 8.90 | 8.87 | 89,400 |
Jan 29, 2024 | 8.83 | 8.88 | 8.82 | 8.87 | 8.84 | 79,100 |
Jan 26, 2024 | 8.87 | 8.89 | 8.79 | 8.79 | 8.76 | 136,900 |
Jan 25, 2024 | 8.92 | 8.94 | 8.88 | 8.90 | 8.87 | 102,500 |
Jan 24, 2024 | 8.96 | 8.98 | 8.87 | 8.88 | 8.85 | 48,000 |
Jan 23, 2024 | 8.92 | 8.96 | 8.88 | 8.92 | 8.89 | 109,900 |
Jan 22, 2024 | 8.90 | 8.97 | 8.89 | 8.94 | 8.91 | 55,100 |
Jan 19, 2024 | 8.83 | 8.90 | 8.72 | 8.87 | 8.84 | 111,300 |
Jan 18, 2024 | 8.88 | 8.89 | 8.81 | 8.83 | 8.80 | 169,000 |
Jan 18, 2024 | 0.027 Dividend | |||||
Jan 17, 2024 | 8.94 | 8.96 | 8.88 | 8.91 | 8.85 | 116,200 |
Jan 16, 2024 | 9.01 | 9.01 | 8.95 | 8.96 | 8.90 | 119,700 |
Jan 12, 2024 | 9.02 | 9.03 | 9.01 | 9.03 | 8.97 | 47,300 |
Jan 11, 2024 | 8.98 | 9.01 | 8.98 | 8.99 | 8.93 | 38,100 |
Jan 10, 2024 | 8.94 | 8.99 | 8.94 | 8.98 | 8.92 | 78,000 |
Jan 09, 2024 | 8.99 | 8.99 | 8.95 | 8.96 | 8.90 | 183,500 |
Jan 08, 2024 | 8.96 | 9.04 | 8.94 | 8.97 | 8.91 | 186,700 |
Jan 05, 2024 | 8.95 | 8.99 | 8.90 | 8.93 | 8.87 | 51,300 |
Jan 04, 2024 | 9.01 | 9.01 | 8.92 | 8.93 | 8.87 | 44,600 |
Jan 03, 2024 | 8.93 | 9.04 | 8.93 | 9.04 | 8.98 | 44,100 |
Jan 02, 2024 | 8.87 | 8.97 | 8.86 | 8.96 | 8.90 | 98,900 |
Dec 29, 2023 | 8.85 | 8.91 | 8.84 | 8.89 | 8.83 | 99,500 |
Dec 28, 2023 | 8.84 | 8.89 | 8.84 | 8.87 | 8.81 | 159,100 |
Dec 27, 2023 | 8.86 | 8.92 | 8.86 | 8.90 | 8.84 | 114,100 |
Dec 26, 2023 | 8.84 | 8.88 | 8.84 | 8.86 | 8.80 | 71,300 |
Dec 22, 2023 | 8.85 | 8.90 | 8.85 | 8.86 | 8.80 | 83,200 |
Dec 21, 2023 | 8.81 | 8.88 | 8.81 | 8.86 | 8.80 | 118,800 |
Dec 20, 2023 | 8.80 | 8.87 | 8.80 | 8.82 | 8.77 | 115,800 |
Dec 19, 2023 | 8.83 | 8.89 | 8.80 | 8.82 | 8.77 | 427,500 |
Dec 18, 2023 | 8.76 | 8.82 | 8.76 | 8.81 | 8.76 | 103,800 |
Dec 15, 2023 | 8.78 | 8.82 | 8.78 | 8.79 | 8.74 | 139,000 |
Dec 15, 2023 | 0.027 Dividend | |||||
Dec 14, 2023 | 8.73 | 8.83 | 8.71 | 8.81 | 8.73 | 126,500 |
Dec 13, 2023 | 8.64 | 8.73 | 8.62 | 8.71 | 8.63 | 191,600 |
Dec 12, 2023 | 8.62 | 8.67 | 8.62 | 8.66 | 8.58 | 66,300 |
Dec 11, 2023 | 8.62 | 8.66 | 8.62 | 8.66 | 8.58 | 52,100 |
Dec 08, 2023 | 8.62 | 8.67 | 8.62 | 8.64 | 8.56 | 48,600 |
Dec 07, 2023 | 8.62 | 8.69 | 8.62 | 8.66 | 8.58 | 62,400 |
Dec 06, 2023 | 8.63 | 8.68 | 8.63 | 8.64 | 8.56 | 72,800 |
Dec 05, 2023 | 8.65 | 8.66 | 8.58 | 8.65 | 8.57 | 20,500 |
Dec 04, 2023 | 8.57 | 8.66 | 8.57 | 8.65 | 8.57 | 62,300 |
Dec 01, 2023 | 8.46 | 8.64 | 8.46 | 8.62 | 8.54 | 52,200 |
Nov 30, 2023 | 8.48 | 8.52 | 8.48 | 8.49 | 8.41 | 120,400 |
Nov 29, 2023 | 8.41 | 8.49 | 8.41 | 8.48 | 8.40 | 61,000 |
Nov 28, 2023 | 8.32 | 8.39 | 8.32 | 8.36 | 8.28 | 117,500 |
Nov 27, 2023 | 8.33 | 8.36 | 8.32 | 8.33 | 8.25 | 168,400 |
Nov 24, 2023 | 8.34 | 8.35 | 8.31 | 8.31 | 8.23 | 40,000 |
Nov 22, 2023 | 8.27 | 8.35 | 8.27 | 8.34 | 8.26 | 98,000 |
Nov 21, 2023 | 8.32 | 8.37 | 8.31 | 8.31 | 8.23 | 94,400 |
Nov 20, 2023 | 8.41 | 8.41 | 8.37 | 8.39 | 8.31 | 56,200 |
Nov 17, 2023 | 8.37 | 8.41 | 8.34 | 8.39 | 8.31 | 55,600 |
Nov 17, 2023 | 0.025 Dividend | |||||
Nov 16, 2023 | 8.28 | 8.38 | 8.28 | 8.37 | 8.27 | 29,500 |
Nov 15, 2023 | 8.33 | 8.33 | 8.22 | 8.23 | 8.13 | 120,000 |
Nov 14, 2023 | 8.21 | 8.31 | 8.21 | 8.31 | 8.21 | 64,700 |
Nov 13, 2023 | 8.11 | 8.13 | 8.02 | 8.11 | 8.01 | 82,400 |
Nov 10, 2023 | 8.08 | 8.15 | 8.07 | 8.12 | 8.02 | 97,600 |
Nov 09, 2023 | 8.07 | 8.13 | 8.03 | 8.06 | 7.96 | 299,700 |
Nov 08, 2023 | 7.96 | 8.11 | 7.96 | 8.09 | 7.99 | 92,900 |
Nov 07, 2023 | 7.84 | 7.98 | 7.84 | 7.98 | 7.88 | 125,400 |
Nov 06, 2023 | 7.81 | 7.85 | 7.76 | 7.83 | 7.73 | 836,700 |
Nov 03, 2023 | 7.74 | 7.83 | 7.74 | 7.82 | 7.72 | 472,100 |
Nov 02, 2023 | 7.61 | 7.70 | 7.61 | 7.67 | 7.58 | 100,600 |
Nov 01, 2023 | 7.48 | 7.57 | 7.47 | 7.55 | 7.46 | 216,800 |
Oct 31, 2023 | 7.46 | 7.51 | 7.46 | 7.48 | 7.39 | 69,800 |
Oct 30, 2023 | 7.45 | 7.50 | 7.45 | 7.47 | 7.38 | 58,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |