Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 11.34 | 11.43 | 11.13 | 11.43 | 11.43 | 26,600 |
Mar 26, 2024 | 11.34 | 11.39 | 11.20 | 11.20 | 11.20 | 30,400 |
Mar 25, 2024 | 11.34 | 11.39 | 11.25 | 11.29 | 11.29 | 251,000 |
Mar 22, 2024 | 11.47 | 11.47 | 11.26 | 11.32 | 11.32 | 60,800 |
Mar 21, 2024 | 11.56 | 11.70 | 11.46 | 11.46 | 11.46 | 30,000 |
Mar 20, 2024 | 11.36 | 11.52 | 11.23 | 11.45 | 11.45 | 31,200 |
Mar 19, 2024 | 11.31 | 11.43 | 11.29 | 11.39 | 11.39 | 19,200 |
Mar 18, 2024 | 11.50 | 11.50 | 11.35 | 11.35 | 11.35 | 22,200 |
Mar 15, 2024 | 11.37 | 11.51 | 11.37 | 11.47 | 11.47 | 54,800 |
Mar 14, 2024 | 11.71 | 11.71 | 11.27 | 11.37 | 11.37 | 28,300 |
Mar 13, 2024 | 11.62 | 11.84 | 11.60 | 11.76 | 11.76 | 325,000 |
Mar 12, 2024 | 11.84 | 11.84 | 11.59 | 11.62 | 11.62 | 43,100 |
Mar 11, 2024 | 11.92 | 12.10 | 11.82 | 11.84 | 11.84 | 327,900 |
Mar 08, 2024 | 12.00 | 12.20 | 11.82 | 11.91 | 11.91 | 49,100 |
Mar 07, 2024 | 12.00 | 12.11 | 11.87 | 11.92 | 11.92 | 452,100 |
Mar 06, 2024 | 11.99 | 12.00 | 11.87 | 11.95 | 11.95 | 73,100 |
Mar 05, 2024 | 12.05 | 12.08 | 11.82 | 11.89 | 11.89 | 157,300 |
Mar 04, 2024 | 12.40 | 12.40 | 11.95 | 12.07 | 12.07 | 115,800 |
Mar 01, 2024 | 12.07 | 12.44 | 12.05 | 12.29 | 12.29 | 78,700 |
Feb 29, 2024 | 12.43 | 12.53 | 11.98 | 11.98 | 11.98 | 129,200 |
Feb 28, 2024 | 12.17 | 12.34 | 12.15 | 12.22 | 12.22 | 127,400 |
Feb 27, 2024 | 11.84 | 12.27 | 11.77 | 12.23 | 12.23 | 143,600 |
Feb 26, 2024 | 11.42 | 11.70 | 11.42 | 11.70 | 11.70 | 38,800 |
Feb 23, 2024 | 11.47 | 11.55 | 11.41 | 11.46 | 11.46 | 22,800 |
Feb 22, 2024 | 11.27 | 11.57 | 11.27 | 11.46 | 11.46 | 26,200 |
Feb 21, 2024 | 11.25 | 11.28 | 11.10 | 11.27 | 11.27 | 39,900 |
Feb 20, 2024 | 11.32 | 11.43 | 11.16 | 11.26 | 11.26 | 55,800 |
Feb 16, 2024 | 11.36 | 11.56 | 11.36 | 11.43 | 11.43 | 53,900 |
Feb 15, 2024 | 11.31 | 11.53 | 11.31 | 11.44 | 11.44 | 48,200 |
Feb 14, 2024 | 11.03 | 11.26 | 11.00 | 11.25 | 11.25 | 28,300 |
Feb 13, 2024 | 11.10 | 11.15 | 10.81 | 10.89 | 10.89 | 86,600 |
Feb 12, 2024 | 11.22 | 11.51 | 11.22 | 11.51 | 11.51 | 52,300 |
Feb 09, 2024 | 11.17 | 11.25 | 11.11 | 11.21 | 11.21 | 52,200 |
Feb 08, 2024 | 10.97 | 11.16 | 10.94 | 11.10 | 11.10 | 22,000 |
Feb 07, 2024 | 11.12 | 11.12 | 10.92 | 10.99 | 10.99 | 55,700 |
Feb 06, 2024 | 10.82 | 11.18 | 10.78 | 11.18 | 11.18 | 56,800 |
Feb 05, 2024 | 10.68 | 10.86 | 10.59 | 10.80 | 10.80 | 114,100 |
Feb 02, 2024 | 10.81 | 10.84 | 10.59 | 10.79 | 10.79 | 73,300 |
Feb 01, 2024 | 10.84 | 11.00 | 10.70 | 10.95 | 10.95 | 31,300 |
Jan 31, 2024 | 10.93 | 11.08 | 10.74 | 10.75 | 10.75 | 34,600 |
Jan 30, 2024 | 11.16 | 11.18 | 10.98 | 10.98 | 10.98 | 64,100 |
Jan 29, 2024 | 10.90 | 11.24 | 10.78 | 11.23 | 11.23 | 33,200 |
Jan 26, 2024 | 11.05 | 11.14 | 10.89 | 10.89 | 10.89 | 34,600 |
Jan 25, 2024 | 11.07 | 11.10 | 10.95 | 11.02 | 11.02 | 25,900 |
Jan 24, 2024 | 11.25 | 11.25 | 10.94 | 10.94 | 10.94 | 31,500 |
Jan 23, 2024 | 11.10 | 11.14 | 10.96 | 11.11 | 11.11 | 33,300 |
Jan 22, 2024 | 10.89 | 11.15 | 10.86 | 11.05 | 11.05 | 72,000 |
Jan 19, 2024 | 10.83 | 10.88 | 10.74 | 10.85 | 10.85 | 41,700 |
Jan 18, 2024 | 11.00 | 11.01 | 10.75 | 10.87 | 10.87 | 32,400 |
Jan 17, 2024 | 11.01 | 11.01 | 10.84 | 10.94 | 10.94 | 45,400 |
Jan 16, 2024 | 11.22 | 11.22 | 11.06 | 11.14 | 11.14 | 46,200 |
Jan 12, 2024 | 11.53 | 11.58 | 11.32 | 11.34 | 11.34 | 24,100 |
Jan 11, 2024 | 11.56 | 11.56 | 11.37 | 11.47 | 11.47 | 20,700 |
Jan 10, 2024 | 11.62 | 11.64 | 11.50 | 11.62 | 11.62 | 55,300 |
Jan 09, 2024 | 11.62 | 11.73 | 11.50 | 11.64 | 11.64 | 29,800 |
Jan 08, 2024 | 11.26 | 11.69 | 11.13 | 11.69 | 11.69 | 36,300 |
Jan 05, 2024 | 11.22 | 11.37 | 11.03 | 11.32 | 11.32 | 41,500 |
Jan 04, 2024 | 11.28 | 11.37 | 11.25 | 11.33 | 11.33 | 37,300 |
Jan 03, 2024 | 11.58 | 11.67 | 11.22 | 11.28 | 11.28 | 116,500 |
Jan 02, 2024 | 11.50 | 11.86 | 11.48 | 11.68 | 11.68 | 63,800 |
Dec 29, 2023 | 11.74 | 11.77 | 11.55 | 11.56 | 11.56 | 50,200 |
Dec 28, 2023 | 11.80 | 11.89 | 11.70 | 11.77 | 11.77 | 76,600 |
Dec 27, 2023 | 11.74 | 11.87 | 11.67 | 11.77 | 11.77 | 68,700 |
Dec 26, 2023 | 11.59 | 11.79 | 11.59 | 11.75 | 11.75 | 70,200 |
Dec 22, 2023 | 11.47 | 11.72 | 11.40 | 11.60 | 11.60 | 65,600 |
Dec 21, 2023 | 11.30 | 11.46 | 11.26 | 11.37 | 11.37 | 62,900 |
Dec 20, 2023 | 11.61 | 11.61 | 11.12 | 11.13 | 11.13 | 81,200 |
Dec 19, 2023 | 11.33 | 11.68 | 11.33 | 11.65 | 11.65 | 85,500 |
Dec 18, 2023 | 11.34 | 11.40 | 11.17 | 11.25 | 11.25 | 66,900 |
Dec 15, 2023 | 11.58 | 11.63 | 11.27 | 11.33 | 11.33 | 603,000 |
Dec 14, 2023 | 11.36 | 11.66 | 11.36 | 11.51 | 11.51 | 148,300 |
Dec 13, 2023 | 10.59 | 11.11 | 10.48 | 11.10 | 11.10 | 93,500 |
Dec 12, 2023 | 10.41 | 10.60 | 10.34 | 10.54 | 10.54 | 144,900 |
Dec 11, 2023 | 10.57 | 10.57 | 10.40 | 10.53 | 10.53 | 54,500 |
Dec 08, 2023 | 10.80 | 10.98 | 10.58 | 10.58 | 10.58 | 114,300 |
Dec 07, 2023 | 10.80 | 10.81 | 10.66 | 10.81 | 10.81 | 42,500 |
Dec 06, 2023 | 10.71 | 10.92 | 10.65 | 10.73 | 10.73 | 74,100 |
Dec 05, 2023 | 10.76 | 10.76 | 10.61 | 10.65 | 10.65 | 42,200 |
Dec 04, 2023 | 10.68 | 10.86 | 10.61 | 10.81 | 10.81 | 158,300 |
Dec 01, 2023 | 10.42 | 10.71 | 10.22 | 10.70 | 10.70 | 120,200 |
Nov 30, 2023 | 10.64 | 10.69 | 10.39 | 10.42 | 10.42 | 53,600 |
Nov 29, 2023 | 10.60 | 10.79 | 10.54 | 10.58 | 10.58 | 34,900 |
Nov 28, 2023 | 10.45 | 10.52 | 10.35 | 10.52 | 10.52 | 89,800 |
Nov 27, 2023 | 10.55 | 10.55 | 10.38 | 10.47 | 10.47 | 56,300 |
Nov 24, 2023 | 10.49 | 10.66 | 10.48 | 10.55 | 10.55 | 23,800 |
Nov 22, 2023 | 10.42 | 10.49 | 10.38 | 10.45 | 10.45 | 49,600 |
Nov 21, 2023 | 10.52 | 10.52 | 10.30 | 10.30 | 10.30 | 111,700 |
Nov 20, 2023 | 10.35 | 10.65 | 10.33 | 10.54 | 10.54 | 61,700 |
Nov 17, 2023 | 10.02 | 10.32 | 10.02 | 10.32 | 10.32 | 71,900 |
Nov 16, 2023 | 10.06 | 10.06 | 9.84 | 9.94 | 9.94 | 108,500 |
Nov 15, 2023 | 9.97 | 10.27 | 9.97 | 10.06 | 10.06 | 155,700 |
Nov 14, 2023 | 9.68 | 9.93 | 9.68 | 9.93 | 9.93 | 44,400 |
Nov 13, 2023 | 9.34 | 9.35 | 9.07 | 9.34 | 9.34 | 80,900 |
Nov 10, 2023 | 9.40 | 9.43 | 9.17 | 9.42 | 9.42 | 42,400 |
Nov 09, 2023 | 9.80 | 9.80 | 9.37 | 9.40 | 9.40 | 42,300 |
Nov 08, 2023 | 10.05 | 10.05 | 9.67 | 9.70 | 9.70 | 51,600 |
Nov 07, 2023 | 9.75 | 10.05 | 9.69 | 10.05 | 10.05 | 133,500 |
Nov 06, 2023 | 9.93 | 9.93 | 9.64 | 9.69 | 9.69 | 69,100 |
Nov 03, 2023 | 9.37 | 9.86 | 9.37 | 9.80 | 9.80 | 69,400 |
Nov 02, 2023 | 9.10 | 9.26 | 9.10 | 9.23 | 9.23 | 28,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |