Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.68 | 10.81 | 10.48 | 10.81 | 10.81 | 117,778 |
Mar 27, 2024 | 10.56 | 10.73 | 10.46 | 10.68 | 10.68 | 172,086 |
Mar 26, 2024 | 10.60 | 10.63 | 10.18 | 10.56 | 10.56 | 252,349 |
Mar 25, 2024 | 10.66 | 10.75 | 10.60 | 10.75 | 10.75 | 133,252 |
Mar 22, 2024 | 10.60 | 10.73 | 10.60 | 10.66 | 10.66 | 187,504 |
Mar 21, 2024 | 10.44 | 10.60 | 10.41 | 10.60 | 10.60 | 206,899 |
Mar 20, 2024 | 10.36 | 10.41 | 10.31 | 10.38 | 10.38 | 247,761 |
Mar 19, 2024 | 10.31 | 10.38 | 10.26 | 10.36 | 10.36 | 104,611 |
Mar 18, 2024 | 10.29 | 10.35 | 10.27 | 10.30 | 10.30 | 110,581 |
Mar 15, 2024 | 10.18 | 10.35 | 10.11 | 10.25 | 10.25 | 634,849 |
Mar 14, 2024 | 10.20 | 10.31 | 10.14 | 10.14 | 10.14 | 138,976 |
Mar 13, 2024 | 10.34 | 10.40 | 10.18 | 10.18 | 10.18 | 253,333 |
Mar 12, 2024 | 10.48 | 10.48 | 10.33 | 10.33 | 10.33 | 128,709 |
Mar 11, 2024 | 10.38 | 10.47 | 10.33 | 10.45 | 10.45 | 309,291 |
Mar 08, 2024 | 10.30 | 10.40 | 10.21 | 10.40 | 10.40 | 201,313 |
Mar 07, 2024 | 10.19 | 10.28 | 10.07 | 10.26 | 10.26 | 349,661 |
Mar 06, 2024 | 10.13 | 10.32 | 10.10 | 10.19 | 10.19 | 479,697 |
Mar 05, 2024 | 10.06 | 10.14 | 10.00 | 10.07 | 10.07 | 268,013 |
Mar 04, 2024 | 10.04 | 10.08 | 9.98 | 10.03 | 10.03 | 215,764 |
Mar 01, 2024 | 10.10 | 10.13 | 9.98 | 10.06 | 10.06 | 250,776 |
Feb 29, 2024 | 10.09 | 10.14 | 10.03 | 10.05 | 10.05 | 379,264 |
Feb 28, 2024 | 10.28 | 10.28 | 9.93 | 10.04 | 10.04 | 159,272 |
Feb 27, 2024 | 10.20 | 10.34 | 10.20 | 10.25 | 10.25 | 280,810 |
Feb 26, 2024 | 10.21 | 10.27 | 10.16 | 10.24 | 10.24 | 188,643 |
Feb 23, 2024 | 10.38 | 10.41 | 10.18 | 10.20 | 10.20 | 207,170 |
Feb 22, 2024 | 10.35 | 10.43 | 10.29 | 10.38 | 10.38 | 118,145 |
Feb 21, 2024 | 10.28 | 10.34 | 10.22 | 10.27 | 10.27 | 95,910 |
Feb 20, 2024 | 10.35 | 10.39 | 10.19 | 10.20 | 10.20 | 164,044 |
Feb 19, 2024 | 10.24 | 10.43 | 10.21 | 10.32 | 10.32 | 127,086 |
Feb 16, 2024 | 10.45 | 10.51 | 10.16 | 10.18 | 10.18 | 230,143 |
Feb 15, 2024 | 10.42 | 10.44 | 9.77 | 10.41 | 10.41 | 474,334 |
Feb 14, 2024 | 10.53 | 10.58 | 10.45 | 10.45 | 10.45 | 170,858 |
Feb 13, 2024 | 10.70 | 10.75 | 10.42 | 10.52 | 10.52 | 163,003 |
Feb 12, 2024 | 10.57 | 10.71 | 10.57 | 10.67 | 10.67 | 111,771 |
Feb 09, 2024 | 10.54 | 10.58 | 10.45 | 10.52 | 10.52 | 125,555 |
Feb 08, 2024 | 10.55 | 10.71 | 10.50 | 10.56 | 10.56 | 212,431 |
Feb 07, 2024 | 10.46 | 10.61 | 10.29 | 10.50 | 10.50 | 296,848 |
Feb 06, 2024 | 10.54 | 10.57 | 10.47 | 10.49 | 10.49 | 165,207 |
Feb 05, 2024 | 10.51 | 10.63 | 10.48 | 10.52 | 10.52 | 172,062 |
Feb 02, 2024 | 10.42 | 10.57 | 10.41 | 10.50 | 10.50 | 263,728 |
Feb 01, 2024 | 10.54 | 10.54 | 10.24 | 10.33 | 10.33 | 293,661 |
Jan 31, 2024 | 10.64 | 10.67 | 10.53 | 10.57 | 10.57 | 336,678 |
Jan 30, 2024 | 10.74 | 10.85 | 10.58 | 10.60 | 10.60 | 294,620 |
Jan 29, 2024 | 10.97 | 10.97 | 10.62 | 10.69 | 10.69 | 292,365 |
Jan 26, 2024 | 10.98 | 11.04 | 10.91 | 10.97 | 10.97 | 221,095 |
Jan 25, 2024 | 10.81 | 10.97 | 10.80 | 10.96 | 10.96 | 220,715 |
Jan 24, 2024 | 10.73 | 10.96 | 10.73 | 10.82 | 10.82 | 271,820 |
Jan 23, 2024 | 10.67 | 10.79 | 10.58 | 10.70 | 10.70 | 208,067 |
Jan 22, 2024 | 10.59 | 10.69 | 10.49 | 10.65 | 10.65 | 261,102 |
Jan 19, 2024 | 10.49 | 10.56 | 10.39 | 10.50 | 10.50 | 206,776 |
Jan 18, 2024 | 10.45 | 10.56 | 10.35 | 10.45 | 10.45 | 285,982 |
Jan 17, 2024 | 10.39 | 10.45 | 10.27 | 10.45 | 10.45 | 320,871 |
Jan 16, 2024 | 10.26 | 10.53 | 10.26 | 10.44 | 10.44 | 259,941 |
Jan 15, 2024 | 10.41 | 10.41 | 10.21 | 10.30 | 10.30 | 170,363 |
Jan 12, 2024 | 10.19 | 10.46 | 10.19 | 10.43 | 10.43 | 314,015 |
Jan 11, 2024 | 10.38 | 10.42 | 10.10 | 10.16 | 10.16 | 402,134 |
Jan 10, 2024 | 9.95 | 10.19 | 9.95 | 10.13 | 10.13 | 193,634 |
Jan 09, 2024 | 10.00 | 10.03 | 9.93 | 9.93 | 9.93 | 156,696 |
Jan 08, 2024 | 9.93 | 10.06 | 9.82 | 10.06 | 10.06 | 204,421 |
Jan 05, 2024 | 10.00 | 10.01 | 9.85 | 10.01 | 10.01 | 161,872 |
Jan 04, 2024 | 9.88 | 10.06 | 9.88 | 10.06 | 10.06 | 198,945 |
Jan 03, 2024 | 9.98 | 10.03 | 9.85 | 9.90 | 9.90 | 160,230 |
Jan 02, 2024 | 9.93 | 10.03 | 9.93 | 9.97 | 9.97 | 108,947 |
Dec 29, 2023 | 9.95 | 10.04 | 9.92 | 9.94 | 9.94 | 152,157 |
Dec 28, 2023 | 9.99 | 10.05 | 9.92 | 9.98 | 9.98 | 134,370 |
Dec 27, 2023 | 9.84 | 10.00 | 9.80 | 10.00 | 10.00 | 166,617 |
Dec 22, 2023 | 9.67 | 9.85 | 9.64 | 9.83 | 9.83 | 254,692 |
Dec 21, 2023 | 9.59 | 9.70 | 9.55 | 9.68 | 9.68 | 259,854 |
Dec 20, 2023 | 9.55 | 9.69 | 9.54 | 9.64 | 9.64 | 484,433 |
Dec 19, 2023 | 9.32 | 9.59 | 9.30 | 9.56 | 9.56 | 285,657 |
Dec 18, 2023 | 9.23 | 9.31 | 9.15 | 9.27 | 9.27 | 235,857 |
Dec 15, 2023 | 9.27 | 9.40 | 9.23 | 9.26 | 9.26 | 424,144 |
Dec 14, 2023 | 9.05 | 9.39 | 9.05 | 9.26 | 9.26 | 290,187 |
Dec 13, 2023 | 8.85 | 9.00 | 8.85 | 8.90 | 8.90 | 142,556 |
Dec 12, 2023 | 8.97 | 8.98 | 8.83 | 8.85 | 8.85 | 224,035 |
Dec 11, 2023 | 9.18 | 9.21 | 8.96 | 8.97 | 8.97 | 154,206 |
Dec 08, 2023 | 9.15 | 9.30 | 9.07 | 9.15 | 9.15 | 171,266 |
Dec 07, 2023 | 9.09 | 9.19 | 8.98 | 9.13 | 9.13 | 247,991 |
Dec 06, 2023 | 9.05 | 9.17 | 8.98 | 9.10 | 9.10 | 178,998 |
Dec 05, 2023 | 8.99 | 9.13 | 8.93 | 9.02 | 9.02 | 219,044 |
Dec 04, 2023 | 8.98 | 9.09 | 8.91 | 8.95 | 8.95 | 164,342 |
Dec 01, 2023 | 8.95 | 9.02 | 8.78 | 9.01 | 9.01 | 207,222 |
Nov 30, 2023 | 8.70 | 9.06 | 8.70 | 9.06 | 9.06 | 1,359,774 |
Nov 29, 2023 | 8.60 | 8.77 | 8.60 | 8.68 | 8.68 | 183,214 |
Nov 28, 2023 | 8.60 | 8.66 | 8.51 | 8.63 | 8.63 | 173,084 |
Nov 27, 2023 | 8.56 | 8.68 | 8.55 | 8.60 | 8.60 | 107,341 |
Nov 24, 2023 | 8.60 | 8.68 | 8.55 | 8.56 | 8.56 | 85,368 |
Nov 23, 2023 | 8.47 | 8.57 | 8.46 | 8.57 | 8.57 | 146,513 |
Nov 22, 2023 | 8.34 | 8.53 | 8.32 | 8.49 | 8.49 | 107,101 |
Nov 21, 2023 | 8.63 | 8.68 | 8.34 | 8.34 | 8.34 | 168,626 |
Nov 20, 2023 | 8.60 | 8.70 | 8.53 | 8.60 | 8.60 | 137,947 |
Nov 17, 2023 | 8.38 | 8.64 | 8.38 | 8.57 | 8.57 | 166,283 |
Nov 16, 2023 | 8.47 | 8.52 | 8.35 | 8.36 | 8.36 | 141,266 |
Nov 15, 2023 | 8.53 | 8.60 | 8.35 | 8.44 | 8.44 | 217,568 |
Nov 14, 2023 | 8.11 | 8.56 | 8.11 | 8.53 | 8.53 | 303,939 |
Nov 13, 2023 | 8.25 | 8.30 | 8.13 | 8.13 | 8.13 | 184,696 |
Nov 10, 2023 | 8.22 | 8.24 | 8.12 | 8.23 | 8.23 | 178,154 |
Nov 09, 2023 | 8.20 | 8.35 | 8.20 | 8.24 | 8.24 | 131,699 |
Nov 08, 2023 | 8.13 | 8.30 | 8.10 | 8.23 | 8.23 | 102,223 |
Nov 07, 2023 | 8.23 | 8.25 | 8.10 | 8.16 | 8.16 | 178,109 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |