Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 11.55 | 11.89 | 11.52 | 11.67 | 11.67 | 404,100 |
Mar 15, 2024 | 11.19 | 11.84 | 11.19 | 11.45 | 11.45 | 414,600 |
Mar 14, 2024 | 11.44 | 11.80 | 11.15 | 11.20 | 11.20 | 377,600 |
Mar 13, 2024 | 11.75 | 11.80 | 11.39 | 11.44 | 11.44 | 399,600 |
Mar 12, 2024 | 11.75 | 12.00 | 11.56 | 11.85 | 11.85 | 339,000 |
Mar 11, 2024 | 12.84 | 12.84 | 11.61 | 11.76 | 11.76 | 594,900 |
Mar 08, 2024 | 13.46 | 13.46 | 12.17 | 12.85 | 12.85 | 968,900 |
Mar 07, 2024 | 13.52 | 13.59 | 13.31 | 13.50 | 13.50 | 436,500 |
Mar 06, 2024 | 13.87 | 13.91 | 13.35 | 13.37 | 13.37 | 441,800 |
Mar 05, 2024 | 13.95 | 14.00 | 13.59 | 13.60 | 13.60 | 270,300 |
Mar 04, 2024 | 14.31 | 14.36 | 14.03 | 14.06 | 14.06 | 256,700 |
Mar 01, 2024 | 13.92 | 14.14 | 13.90 | 14.12 | 14.12 | 257,100 |
Feb 29, 2024 | 13.81 | 13.90 | 13.64 | 13.88 | 13.88 | 156,000 |
Feb 28, 2024 | 13.87 | 13.88 | 13.64 | 13.67 | 13.67 | 99,600 |
Feb 27, 2024 | 14.02 | 14.02 | 13.74 | 13.90 | 13.90 | 217,600 |
Feb 26, 2024 | 13.48 | 14.03 | 13.41 | 13.98 | 13.98 | 421,000 |
Feb 23, 2024 | 13.00 | 13.41 | 12.81 | 13.41 | 13.41 | 230,100 |
Feb 22, 2024 | 12.48 | 13.21 | 12.18 | 13.08 | 13.08 | 452,400 |
Feb 21, 2024 | 12.25 | 12.54 | 12.24 | 12.51 | 12.51 | 192,400 |
Feb 20, 2024 | 12.43 | 12.57 | 12.12 | 12.21 | 12.21 | 154,300 |
Feb 16, 2024 | 12.54 | 12.74 | 12.39 | 12.52 | 12.52 | 159,000 |
Feb 15, 2024 | 12.53 | 12.60 | 12.38 | 12.60 | 12.60 | 155,100 |
Feb 14, 2024 | 12.54 | 12.62 | 12.33 | 12.47 | 12.47 | 119,900 |
Feb 13, 2024 | 12.45 | 12.55 | 12.22 | 12.43 | 12.43 | 238,700 |
Feb 12, 2024 | 12.38 | 12.74 | 12.35 | 12.67 | 12.67 | 276,700 |
Feb 09, 2024 | 12.52 | 12.52 | 12.20 | 12.41 | 12.41 | 117,000 |
Feb 08, 2024 | 12.45 | 12.52 | 12.29 | 12.39 | 12.39 | 153,600 |
Feb 07, 2024 | 12.36 | 12.49 | 12.20 | 12.36 | 12.36 | 221,600 |
Feb 06, 2024 | 12.71 | 12.71 | 12.35 | 12.39 | 12.39 | 205,100 |
Feb 05, 2024 | 13.17 | 13.23 | 12.79 | 12.80 | 12.80 | 156,600 |
Feb 02, 2024 | 12.69 | 13.25 | 12.55 | 13.20 | 13.20 | 386,300 |
Feb 01, 2024 | 12.59 | 12.85 | 12.59 | 12.85 | 12.85 | 208,600 |
Jan 31, 2024 | 12.63 | 12.81 | 12.56 | 12.58 | 12.58 | 166,200 |
Jan 30, 2024 | 12.77 | 12.78 | 12.56 | 12.70 | 12.70 | 185,400 |
Jan 29, 2024 | 12.79 | 12.80 | 12.52 | 12.75 | 12.75 | 157,300 |
Jan 26, 2024 | 12.83 | 12.89 | 12.72 | 12.75 | 12.75 | 84,500 |
Jan 25, 2024 | 12.83 | 12.89 | 12.75 | 12.80 | 12.80 | 103,600 |
Jan 24, 2024 | 12.91 | 13.00 | 12.62 | 12.67 | 12.67 | 139,200 |
Jan 23, 2024 | 12.88 | 12.93 | 12.61 | 12.68 | 12.68 | 86,400 |
Jan 22, 2024 | 13.05 | 13.20 | 12.75 | 12.87 | 12.87 | 145,600 |
Jan 19, 2024 | 13.12 | 13.12 | 12.74 | 12.92 | 12.92 | 139,300 |
Jan 18, 2024 | 13.01 | 13.15 | 12.86 | 13.01 | 13.01 | 156,700 |
Jan 17, 2024 | 12.69 | 12.94 | 12.50 | 12.90 | 12.90 | 221,700 |
Jan 16, 2024 | 12.64 | 12.99 | 12.43 | 12.89 | 12.89 | 407,600 |
Jan 12, 2024 | 13.00 | 13.33 | 12.53 | 12.63 | 12.63 | 570,400 |
Jan 11, 2024 | 12.25 | 12.38 | 12.01 | 12.36 | 12.36 | 344,100 |
Jan 10, 2024 | 11.93 | 12.30 | 11.93 | 12.23 | 12.23 | 285,900 |
Jan 09, 2024 | 11.96 | 12.26 | 11.96 | 12.01 | 12.01 | 520,000 |
Jan 08, 2024 | 11.00 | 12.15 | 11.00 | 12.12 | 12.12 | 952,900 |
Jan 05, 2024 | 10.44 | 10.85 | 10.39 | 10.83 | 10.83 | 448,600 |
Jan 04, 2024 | 10.22 | 10.80 | 10.22 | 10.49 | 10.49 | 387,500 |
Jan 03, 2024 | 10.00 | 10.19 | 9.80 | 10.16 | 10.16 | 235,900 |
Jan 02, 2024 | 10.32 | 10.45 | 9.91 | 10.05 | 10.05 | 144,200 |
Dec 29, 2023 | 10.50 | 10.50 | 10.10 | 10.42 | 10.42 | 195,100 |
Dec 28, 2023 | 10.58 | 10.61 | 10.42 | 10.49 | 10.49 | 120,700 |
Dec 27, 2023 | 10.67 | 10.77 | 10.57 | 10.64 | 10.64 | 110,600 |
Dec 26, 2023 | 10.65 | 10.80 | 10.51 | 10.69 | 10.69 | 117,900 |
Dec 22, 2023 | 10.83 | 10.83 | 10.50 | 10.59 | 10.59 | 141,700 |
Dec 21, 2023 | 10.47 | 10.75 | 10.44 | 10.75 | 10.75 | 189,900 |
Dec 20, 2023 | 10.15 | 10.61 | 9.92 | 10.43 | 10.43 | 323,500 |
Dec 19, 2023 | 9.34 | 10.10 | 9.30 | 10.08 | 10.08 | 331,900 |
Dec 18, 2023 | 9.49 | 9.55 | 9.21 | 9.25 | 9.25 | 122,900 |
Dec 15, 2023 | 9.63 | 9.63 | 9.32 | 9.39 | 9.39 | 156,500 |
Dec 14, 2023 | 9.64 | 9.69 | 9.40 | 9.56 | 9.56 | 123,300 |
Dec 13, 2023 | 9.13 | 9.60 | 9.08 | 9.55 | 9.55 | 106,800 |
Dec 12, 2023 | 9.16 | 9.21 | 9.09 | 9.14 | 9.14 | 48,700 |
Dec 11, 2023 | 9.25 | 9.25 | 9.07 | 9.14 | 9.14 | 87,900 |
Dec 08, 2023 | 9.46 | 9.46 | 9.20 | 9.27 | 9.27 | 92,400 |
Dec 07, 2023 | 9.30 | 9.39 | 9.12 | 9.37 | 9.37 | 99,500 |
Dec 06, 2023 | 9.19 | 9.35 | 9.15 | 9.23 | 9.23 | 87,200 |
Dec 05, 2023 | 9.20 | 9.31 | 9.01 | 9.08 | 9.08 | 109,300 |
Dec 04, 2023 | 9.38 | 9.62 | 9.21 | 9.27 | 9.27 | 115,800 |
Dec 01, 2023 | 8.97 | 9.45 | 8.95 | 9.45 | 9.45 | 104,600 |
Nov 30, 2023 | 9.20 | 9.20 | 8.93 | 9.00 | 9.00 | 153,100 |
Nov 29, 2023 | 9.31 | 9.69 | 9.12 | 9.14 | 9.14 | 89,100 |
Nov 28, 2023 | 9.37 | 9.50 | 9.25 | 9.28 | 9.28 | 98,000 |
Nov 27, 2023 | 9.35 | 9.50 | 9.26 | 9.42 | 9.42 | 100,800 |
Nov 24, 2023 | 9.39 | 9.50 | 9.25 | 9.35 | 9.35 | 42,600 |
Nov 22, 2023 | 9.50 | 9.50 | 9.18 | 9.35 | 9.35 | 118,000 |
Nov 21, 2023 | 9.48 | 9.49 | 9.36 | 9.40 | 9.40 | 71,600 |
Nov 20, 2023 | 9.72 | 9.72 | 9.46 | 9.51 | 9.51 | 76,400 |
Nov 17, 2023 | 9.77 | 9.79 | 9.63 | 9.65 | 9.65 | 85,700 |
Nov 16, 2023 | 9.88 | 10.00 | 9.63 | 9.67 | 9.67 | 89,100 |
Nov 15, 2023 | 9.96 | 10.09 | 9.86 | 9.91 | 9.91 | 123,700 |
Nov 14, 2023 | 9.70 | 9.90 | 9.60 | 9.88 | 9.88 | 180,800 |
Nov 13, 2023 | 9.24 | 9.51 | 9.23 | 9.40 | 9.40 | 126,500 |
Nov 10, 2023 | 9.44 | 9.45 | 9.17 | 9.29 | 9.29 | 310,100 |
Nov 09, 2023 | 9.68 | 9.68 | 9.19 | 9.45 | 9.45 | 255,500 |
Nov 08, 2023 | 9.88 | 9.95 | 9.61 | 9.67 | 9.67 | 117,900 |
Nov 07, 2023 | 10.19 | 10.26 | 9.84 | 9.93 | 9.93 | 122,500 |
Nov 06, 2023 | 10.37 | 10.37 | 10.05 | 10.19 | 10.19 | 177,500 |
Nov 03, 2023 | 9.80 | 10.40 | 9.77 | 10.35 | 10.35 | 403,500 |
Nov 02, 2023 | 9.15 | 9.70 | 9.00 | 9.65 | 9.65 | 321,400 |
Nov 01, 2023 | 8.84 | 8.84 | 8.61 | 8.80 | 8.80 | 125,200 |
Oct 31, 2023 | 8.86 | 8.91 | 8.67 | 8.80 | 8.80 | 135,500 |
Oct 30, 2023 | 8.46 | 8.83 | 8.37 | 8.79 | 8.79 | 233,600 |
Oct 27, 2023 | 8.53 | 8.53 | 8.27 | 8.30 | 8.30 | 67,500 |
Oct 26, 2023 | 8.52 | 8.66 | 8.46 | 8.47 | 8.47 | 64,000 |
Oct 25, 2023 | 8.44 | 8.58 | 8.43 | 8.50 | 8.50 | 114,700 |
Oct 24, 2023 | 8.49 | 8.66 | 8.43 | 8.44 | 8.44 | 118,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |