Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 11.84 | 12.02 | 11.79 | 11.82 | 11.82 | 56,600 |
Mar 15, 2024 | 11.79 | 11.90 | 11.75 | 11.85 | 11.85 | 144,900 |
Mar 14, 2024 | 11.88 | 11.96 | 11.76 | 11.85 | 11.85 | 52,200 |
Mar 13, 2024 | 12.09 | 12.10 | 11.90 | 11.92 | 11.92 | 50,600 |
Mar 12, 2024 | 12.08 | 12.13 | 12.02 | 12.11 | 12.11 | 32,000 |
Mar 11, 2024 | 12.06 | 12.15 | 11.97 | 12.13 | 12.13 | 50,700 |
Mar 08, 2024 | 12.26 | 12.36 | 12.06 | 12.08 | 12.08 | 75,500 |
Mar 07, 2024 | 12.46 | 12.50 | 12.15 | 12.38 | 12.38 | 151,700 |
Mar 06, 2024 | 12.12 | 12.89 | 12.12 | 12.36 | 12.36 | 112,800 |
Mar 05, 2024 | 12.11 | 12.26 | 11.80 | 11.96 | 11.96 | 148,600 |
Mar 04, 2024 | 12.45 | 12.45 | 11.98 | 12.11 | 12.11 | 138,600 |
Mar 01, 2024 | 12.65 | 12.65 | 12.24 | 12.41 | 12.41 | 109,800 |
Feb 29, 2024 | 12.59 | 12.70 | 12.33 | 12.63 | 12.63 | 107,200 |
Feb 28, 2024 | 12.45 | 12.53 | 12.26 | 12.48 | 12.48 | 53,600 |
Feb 27, 2024 | 12.18 | 12.58 | 12.13 | 12.50 | 12.50 | 179,300 |
Feb 26, 2024 | 11.94 | 12.14 | 11.73 | 12.12 | 12.12 | 122,900 |
Feb 23, 2024 | 11.83 | 12.02 | 11.83 | 11.96 | 11.96 | 63,600 |
Feb 22, 2024 | 11.75 | 11.86 | 11.67 | 11.82 | 11.82 | 50,600 |
Feb 21, 2024 | 11.89 | 11.89 | 11.67 | 11.79 | 11.79 | 41,600 |
Feb 20, 2024 | 11.82 | 12.38 | 11.82 | 11.92 | 11.92 | 189,500 |
Feb 16, 2024 | 11.94 | 12.03 | 11.71 | 11.85 | 11.85 | 47,500 |
Feb 15, 2024 | 11.59 | 11.99 | 11.35 | 11.99 | 11.99 | 98,800 |
Feb 14, 2024 | 11.46 | 11.54 | 11.34 | 11.51 | 11.51 | 47,700 |
Feb 13, 2024 | 11.86 | 11.93 | 11.30 | 11.40 | 11.40 | 115,800 |
Feb 12, 2024 | 11.50 | 12.34 | 11.49 | 12.02 | 12.02 | 150,400 |
Feb 09, 2024 | 11.41 | 11.58 | 11.33 | 11.57 | 11.57 | 47,200 |
Feb 08, 2024 | 11.26 | 11.45 | 11.13 | 11.41 | 11.41 | 52,000 |
Feb 07, 2024 | 11.23 | 11.28 | 11.13 | 11.28 | 11.28 | 88,300 |
Feb 06, 2024 | 11.10 | 11.24 | 11.10 | 11.18 | 11.18 | 55,700 |
Feb 05, 2024 | 11.19 | 11.20 | 11.08 | 11.12 | 11.12 | 67,800 |
Feb 02, 2024 | 11.24 | 11.28 | 11.11 | 11.21 | 11.21 | 71,400 |
Feb 01, 2024 | 11.41 | 11.43 | 11.24 | 11.35 | 11.35 | 54,200 |
Jan 31, 2024 | 11.52 | 11.63 | 11.40 | 11.41 | 11.41 | 71,600 |
Jan 30, 2024 | 11.45 | 11.51 | 11.43 | 11.49 | 11.49 | 32,800 |
Jan 29, 2024 | 11.46 | 11.46 | 11.38 | 11.44 | 11.44 | 38,100 |
Jan 26, 2024 | 11.51 | 11.51 | 11.35 | 11.44 | 11.44 | 56,600 |
Jan 25, 2024 | 11.52 | 11.53 | 11.32 | 11.49 | 11.49 | 74,700 |
Jan 24, 2024 | 11.50 | 11.53 | 11.41 | 11.44 | 11.44 | 87,700 |
Jan 23, 2024 | 11.50 | 11.50 | 11.36 | 11.39 | 11.39 | 67,300 |
Jan 22, 2024 | 11.25 | 11.50 | 11.25 | 11.50 | 11.50 | 114,200 |
Jan 19, 2024 | 11.25 | 11.25 | 11.01 | 11.17 | 11.17 | 57,800 |
Jan 18, 2024 | 10.98 | 11.21 | 10.96 | 11.20 | 11.20 | 78,200 |
Jan 17, 2024 | 10.96 | 11.08 | 10.95 | 11.00 | 11.00 | 57,200 |
Jan 16, 2024 | 11.11 | 11.11 | 10.99 | 11.05 | 11.05 | 61,100 |
Jan 12, 2024 | 11.22 | 11.23 | 11.06 | 11.12 | 11.12 | 49,700 |
Jan 11, 2024 | 11.13 | 11.21 | 11.01 | 11.16 | 11.16 | 107,800 |
Jan 10, 2024 | 11.09 | 11.16 | 11.06 | 11.16 | 11.16 | 50,000 |
Jan 09, 2024 | 11.13 | 11.16 | 11.03 | 11.14 | 11.14 | 80,800 |
Jan 08, 2024 | 11.12 | 11.26 | 11.10 | 11.24 | 11.24 | 122,400 |
Jan 05, 2024 | 11.15 | 11.29 | 11.15 | 11.20 | 11.20 | 103,700 |
Jan 04, 2024 | 11.12 | 11.27 | 11.09 | 11.20 | 11.20 | 79,600 |
Jan 03, 2024 | 11.17 | 11.26 | 11.03 | 11.06 | 11.06 | 120,300 |
Jan 02, 2024 | 11.31 | 11.36 | 10.99 | 11.18 | 11.18 | 86,700 |
Dec 29, 2023 | 11.43 | 11.48 | 11.34 | 11.42 | 11.42 | 63,900 |
Dec 28, 2023 | 11.50 | 11.50 | 11.32 | 11.42 | 11.42 | 58,000 |
Dec 27, 2023 | 11.46 | 11.53 | 11.31 | 11.44 | 11.44 | 86,000 |
Dec 26, 2023 | 11.30 | 11.49 | 11.29 | 11.48 | 11.48 | 58,400 |
Dec 22, 2023 | 11.33 | 11.45 | 11.30 | 11.35 | 11.35 | 55,100 |
Dec 21, 2023 | 11.25 | 11.33 | 11.15 | 11.31 | 11.31 | 72,900 |
Dec 20, 2023 | 11.11 | 11.43 | 11.07 | 11.25 | 11.25 | 93,700 |
Dec 19, 2023 | 11.18 | 11.33 | 11.14 | 11.33 | 11.33 | 78,100 |
Dec 18, 2023 | 10.94 | 11.17 | 10.86 | 11.16 | 11.16 | 75,800 |
Dec 15, 2023 | 11.21 | 11.21 | 10.80 | 10.86 | 10.86 | 211,700 |
Dec 14, 2023 | 11.23 | 11.23 | 10.82 | 11.06 | 11.06 | 157,000 |
Dec 13, 2023 | 11.24 | 11.24 | 10.88 | 11.12 | 11.12 | 113,800 |
Dec 12, 2023 | 11.24 | 11.25 | 11.11 | 11.19 | 11.19 | 78,700 |
Dec 11, 2023 | 11.19 | 11.25 | 11.09 | 11.18 | 11.18 | 56,500 |
Dec 08, 2023 | 11.11 | 11.22 | 11.04 | 11.14 | 11.14 | 68,200 |
Dec 07, 2023 | 11.08 | 11.08 | 10.85 | 11.08 | 11.08 | 76,800 |
Dec 06, 2023 | 11.40 | 11.57 | 11.05 | 11.08 | 11.08 | 83,600 |
Dec 05, 2023 | 11.34 | 11.40 | 11.27 | 11.32 | 11.32 | 58,900 |
Dec 04, 2023 | 11.19 | 11.42 | 11.15 | 11.33 | 11.33 | 95,400 |
Dec 01, 2023 | 11.01 | 11.18 | 10.95 | 11.16 | 11.16 | 110,800 |
Nov 30, 2023 | 11.12 | 11.13 | 10.95 | 11.08 | 11.08 | 72,800 |
Nov 29, 2023 | 11.26 | 11.27 | 11.00 | 11.06 | 11.06 | 80,400 |
Nov 28, 2023 | 11.40 | 11.45 | 11.13 | 11.15 | 11.15 | 102,100 |
Nov 27, 2023 | 11.31 | 11.48 | 11.22 | 11.47 | 11.47 | 74,000 |
Nov 24, 2023 | 11.31 | 11.41 | 11.10 | 11.30 | 11.30 | 22,900 |
Nov 22, 2023 | 11.33 | 11.36 | 11.22 | 11.31 | 11.31 | 59,400 |
Nov 21, 2023 | 11.13 | 11.36 | 11.13 | 11.28 | 11.28 | 48,800 |
Nov 20, 2023 | 11.22 | 11.46 | 11.14 | 11.27 | 11.27 | 151,700 |
Nov 17, 2023 | 10.74 | 11.20 | 10.68 | 11.19 | 11.19 | 162,400 |
Nov 16, 2023 | 10.82 | 10.87 | 10.57 | 10.64 | 10.64 | 117,200 |
Nov 15, 2023 | 10.89 | 10.93 | 10.81 | 10.83 | 10.83 | 108,000 |
Nov 14, 2023 | 10.84 | 10.93 | 10.78 | 10.93 | 10.93 | 114,600 |
Nov 13, 2023 | 10.78 | 10.83 | 10.65 | 10.68 | 10.68 | 103,200 |
Nov 10, 2023 | 10.73 | 10.93 | 10.55 | 10.83 | 10.83 | 104,300 |
Nov 09, 2023 | 11.29 | 11.42 | 10.49 | 10.65 | 10.65 | 160,100 |
Nov 08, 2023 | 11.08 | 11.08 | 10.75 | 10.86 | 10.86 | 108,200 |
Nov 07, 2023 | 11.34 | 11.36 | 10.99 | 11.14 | 11.14 | 70,200 |
Nov 06, 2023 | 11.55 | 11.55 | 11.29 | 11.39 | 11.39 | 65,100 |
Nov 03, 2023 | 11.48 | 11.58 | 11.39 | 11.48 | 11.48 | 113,800 |
Nov 02, 2023 | 11.46 | 11.46 | 11.20 | 11.35 | 11.35 | 127,200 |
Nov 01, 2023 | 11.17 | 11.40 | 11.14 | 11.40 | 11.40 | 88,500 |
Oct 31, 2023 | 11.12 | 11.24 | 11.09 | 11.15 | 11.15 | 76,900 |
Oct 30, 2023 | 10.79 | 11.15 | 10.79 | 11.15 | 11.15 | 71,400 |
Oct 27, 2023 | 10.80 | 10.80 | 10.64 | 10.75 | 10.75 | 85,900 |
Oct 26, 2023 | 10.88 | 10.95 | 10.79 | 10.82 | 10.82 | 50,800 |
Oct 25, 2023 | 10.99 | 10.99 | 10.84 | 10.87 | 10.87 | 82,300 |
Oct 24, 2023 | 10.92 | 11.02 | 10.86 | 10.95 | 10.95 | 44,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |