Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.88 | 12.18 | 11.83 | 12.08 | 12.08 | 229,327 |
Mar 27, 2024 | 11.80 | 11.87 | 11.60 | 11.78 | 11.78 | 118,888 |
Mar 26, 2024 | 11.90 | 11.93 | 11.72 | 11.80 | 11.80 | 139,106 |
Mar 25, 2024 | 11.74 | 11.90 | 11.61 | 11.90 | 11.90 | 125,933 |
Mar 22, 2024 | 11.52 | 11.78 | 11.48 | 11.75 | 11.75 | 133,695 |
Mar 21, 2024 | 11.78 | 11.84 | 11.52 | 11.64 | 11.64 | 133,200 |
Mar 20, 2024 | 11.80 | 11.85 | 11.43 | 11.52 | 11.52 | 182,841 |
Mar 19, 2024 | 11.77 | 11.89 | 11.65 | 11.89 | 11.89 | 188,027 |
Mar 18, 2024 | 11.67 | 11.84 | 11.58 | 11.77 | 11.77 | 202,856 |
Mar 15, 2024 | 11.40 | 11.70 | 11.32 | 11.60 | 11.60 | 316,249 |
Mar 14, 2024 | 11.38 | 11.59 | 11.32 | 11.44 | 11.44 | 266,723 |
Mar 13, 2024 | 11.30 | 11.38 | 11.13 | 11.38 | 11.38 | 260,134 |
Mar 12, 2024 | 10.94 | 11.31 | 10.82 | 11.20 | 11.20 | 233,836 |
Mar 11, 2024 | 11.00 | 11.10 | 10.89 | 10.89 | 10.89 | 160,168 |
Mar 08, 2024 | 11.00 | 11.05 | 10.74 | 10.99 | 10.99 | 148,028 |
Mar 07, 2024 | 11.00 | 11.19 | 10.72 | 11.01 | 11.01 | 194,775 |
Mar 06, 2024 | 10.83 | 11.33 | 10.83 | 11.13 | 11.13 | 183,169 |
Mar 05, 2024 | 10.85 | 10.88 | 10.60 | 10.81 | 10.81 | 190,324 |
Mar 04, 2024 | 11.10 | 11.14 | 10.96 | 10.98 | 10.98 | 132,881 |
Mar 01, 2024 | 11.00 | 11.28 | 11.00 | 11.13 | 11.13 | 170,044 |
Feb 29, 2024 | 11.24 | 11.25 | 10.95 | 11.03 | 11.03 | 192,133 |
Feb 28, 2024 | 11.33 | 11.46 | 11.01 | 11.21 | 11.21 | 237,174 |
Feb 27, 2024 | 10.64 | 11.38 | 10.59 | 11.38 | 11.38 | 311,241 |
Feb 26, 2024 | 10.82 | 10.94 | 10.64 | 10.71 | 10.71 | 177,245 |
Feb 23, 2024 | 11.25 | 11.28 | 10.69 | 10.78 | 10.78 | 257,069 |
Feb 22, 2024 | 10.60 | 11.38 | 10.60 | 11.12 | 11.12 | 514,260 |
Feb 21, 2024 | 10.32 | 10.64 | 10.20 | 10.41 | 10.41 | 180,344 |
Feb 20, 2024 | 10.15 | 10.20 | 9.99 | 10.12 | 10.12 | 218,266 |
Feb 19, 2024 | 10.49 | 10.74 | 10.22 | 10.23 | 10.23 | 145,230 |
Feb 16, 2024 | 10.78 | 10.96 | 10.60 | 10.60 | 10.60 | 310,611 |
Feb 15, 2024 | 10.16 | 10.45 | 10.15 | 10.34 | 10.34 | 121,909 |
Feb 14, 2024 | 10.30 | 10.30 | 10.09 | 10.12 | 10.12 | 106,571 |
Feb 13, 2024 | 10.44 | 10.47 | 10.22 | 10.35 | 10.35 | 121,357 |
Feb 12, 2024 | 10.24 | 10.60 | 10.24 | 10.39 | 10.39 | 110,845 |
Feb 09, 2024 | 10.40 | 10.42 | 10.19 | 10.23 | 10.23 | 101,209 |
Feb 08, 2024 | 10.42 | 10.57 | 10.38 | 10.43 | 10.43 | 133,883 |
Feb 07, 2024 | 10.66 | 10.74 | 10.40 | 10.40 | 10.40 | 172,780 |
Feb 06, 2024 | 10.60 | 10.67 | 10.41 | 10.67 | 10.67 | 119,140 |
Feb 05, 2024 | 10.82 | 10.85 | 10.52 | 10.58 | 10.58 | 104,768 |
Feb 02, 2024 | 10.76 | 10.97 | 10.68 | 10.69 | 10.69 | 143,775 |
Feb 01, 2024 | 10.60 | 10.80 | 10.56 | 10.66 | 10.66 | 224,898 |
Jan 31, 2024 | 10.72 | 10.79 | 10.60 | 10.68 | 10.68 | 196,565 |
Jan 30, 2024 | 10.85 | 10.92 | 10.60 | 10.76 | 10.76 | 117,427 |
Jan 29, 2024 | 10.80 | 10.82 | 10.55 | 10.77 | 10.77 | 155,526 |
Jan 26, 2024 | 10.53 | 10.78 | 10.47 | 10.75 | 10.75 | 226,661 |
Jan 25, 2024 | 10.78 | 10.79 | 10.45 | 10.50 | 10.50 | 233,151 |
Jan 24, 2024 | 11.00 | 11.04 | 10.78 | 10.85 | 10.85 | 198,349 |
Jan 23, 2024 | 10.50 | 10.91 | 10.50 | 10.81 | 10.81 | 191,535 |
Jan 22, 2024 | 10.40 | 10.54 | 10.24 | 10.44 | 10.44 | 191,661 |
Jan 19, 2024 | 10.66 | 10.74 | 10.15 | 10.21 | 10.21 | 289,005 |
Jan 18, 2024 | 10.70 | 10.78 | 10.58 | 10.72 | 10.72 | 138,868 |
Jan 17, 2024 | 10.70 | 10.70 | 10.46 | 10.64 | 10.64 | 191,464 |
Jan 16, 2024 | 11.10 | 11.10 | 10.87 | 10.90 | 10.90 | 109,849 |
Jan 15, 2024 | 11.17 | 11.23 | 11.13 | 11.16 | 11.16 | 128,460 |
Jan 12, 2024 | 11.45 | 11.48 | 11.24 | 11.26 | 11.26 | 141,343 |
Jan 11, 2024 | 11.45 | 11.58 | 11.31 | 11.35 | 11.35 | 101,822 |
Jan 10, 2024 | 11.69 | 11.69 | 11.43 | 11.46 | 11.46 | 104,130 |
Jan 09, 2024 | 11.72 | 11.74 | 11.46 | 11.62 | 11.62 | 111,317 |
Jan 08, 2024 | 11.40 | 11.73 | 11.21 | 11.66 | 11.66 | 147,783 |
Jan 05, 2024 | 11.40 | 11.50 | 11.18 | 11.48 | 11.48 | 256,685 |
Jan 04, 2024 | 11.60 | 11.68 | 11.36 | 11.56 | 11.56 | 172,251 |
Jan 03, 2024 | 12.19 | 12.23 | 11.59 | 11.67 | 11.67 | 170,653 |
Jan 02, 2024 | 12.05 | 12.40 | 12.05 | 12.19 | 12.19 | 164,567 |
Dec 29, 2023 | 12.01 | 12.19 | 11.98 | 12.00 | 12.00 | 113,028 |
Dec 28, 2023 | 12.28 | 12.30 | 12.02 | 12.09 | 12.09 | 98,704 |
Dec 27, 2023 | 12.10 | 12.28 | 12.00 | 12.20 | 12.20 | 146,373 |
Dec 22, 2023 | 12.13 | 12.17 | 12.00 | 12.06 | 12.06 | 72,731 |
Dec 21, 2023 | 12.24 | 12.26 | 12.00 | 12.21 | 12.21 | 100,699 |
Dec 20, 2023 | 12.30 | 12.42 | 12.22 | 12.34 | 12.34 | 100,830 |
Dec 19, 2023 | 12.07 | 12.28 | 12.05 | 12.27 | 12.27 | 91,586 |
Dec 18, 2023 | 12.27 | 12.30 | 12.06 | 12.15 | 12.15 | 120,070 |
Dec 15, 2023 | 12.34 | 12.50 | 12.20 | 12.38 | 12.38 | 200,176 |
Dec 14, 2023 | 11.70 | 12.34 | 11.68 | 12.22 | 12.22 | 199,832 |
Dec 13, 2023 | 11.54 | 11.64 | 11.37 | 11.44 | 11.44 | 154,214 |
Dec 12, 2023 | 11.81 | 11.96 | 11.52 | 11.55 | 11.55 | 163,791 |
Dec 11, 2023 | 12.13 | 12.16 | 11.70 | 11.73 | 11.73 | 125,144 |
Dec 08, 2023 | 11.45 | 12.19 | 11.45 | 12.13 | 12.13 | 535,916 |
Dec 07, 2023 | 11.32 | 11.45 | 11.19 | 11.39 | 11.39 | 183,996 |
Dec 06, 2023 | 11.52 | 11.59 | 11.09 | 11.44 | 11.44 | 277,952 |
Dec 05, 2023 | 11.39 | 11.52 | 11.32 | 11.48 | 11.48 | 149,827 |
Dec 04, 2023 | 11.53 | 11.64 | 11.31 | 11.39 | 11.39 | 117,141 |
Dec 01, 2023 | 11.46 | 11.55 | 11.29 | 11.51 | 11.51 | 129,418 |
Nov 30, 2023 | 11.66 | 11.66 | 11.31 | 11.40 | 11.40 | 111,199 |
Nov 29, 2023 | 11.27 | 11.64 | 11.27 | 11.61 | 11.61 | 202,198 |
Nov 28, 2023 | 11.19 | 11.30 | 11.06 | 11.28 | 11.28 | 146,516 |
Nov 27, 2023 | 11.40 | 11.51 | 11.16 | 11.19 | 11.19 | 80,763 |
Nov 24, 2023 | 11.20 | 11.42 | 11.08 | 11.39 | 11.39 | 215,400 |
Nov 23, 2023 | 11.50 | 11.50 | 11.22 | 11.25 | 11.25 | 101,536 |
Nov 22, 2023 | 11.46 | 11.66 | 11.37 | 11.48 | 11.48 | 357,277 |
Nov 21, 2023 | 11.60 | 11.67 | 11.33 | 11.37 | 11.37 | 80,937 |
Nov 20, 2023 | 11.76 | 11.82 | 11.57 | 11.71 | 11.71 | 84,093 |
Nov 17, 2023 | 11.60 | 11.84 | 11.60 | 11.75 | 11.75 | 131,654 |
Nov 16, 2023 | 11.71 | 11.83 | 11.56 | 11.62 | 11.62 | 193,919 |
Nov 15, 2023 | 11.92 | 12.00 | 11.62 | 11.76 | 11.76 | 105,478 |
Nov 14, 2023 | 11.26 | 11.88 | 11.26 | 11.88 | 11.88 | 213,572 |
Nov 13, 2023 | 11.24 | 11.35 | 11.12 | 11.25 | 11.25 | 129,189 |
Nov 10, 2023 | 11.60 | 11.61 | 11.13 | 11.25 | 11.25 | 191,630 |
Nov 09, 2023 | 11.95 | 12.06 | 11.73 | 11.73 | 11.73 | 150,491 |
Nov 08, 2023 | 11.70 | 12.12 | 11.65 | 11.99 | 11.99 | 294,004 |
Nov 07, 2023 | 11.70 | 11.92 | 11.68 | 11.84 | 11.84 | 158,756 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |