Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 12.63 | 12.89 | 12.49 | 12.73 | 12.73 | 807,354 |
Mar 15, 2024 | 12.16 | 12.62 | 12.16 | 12.59 | 12.59 | 3,632,400 |
Mar 14, 2024 | 12.20 | 12.29 | 12.02 | 12.17 | 12.17 | 966,300 |
Mar 13, 2024 | 12.05 | 12.34 | 11.99 | 12.24 | 12.24 | 1,076,000 |
Mar 12, 2024 | 11.94 | 12.03 | 11.76 | 11.96 | 11.96 | 734,100 |
Mar 11, 2024 | 11.74 | 12.01 | 11.66 | 11.98 | 11.98 | 918,300 |
Mar 08, 2024 | 11.72 | 11.94 | 11.54 | 11.76 | 11.76 | 791,300 |
Mar 07, 2024 | 11.29 | 11.63 | 11.29 | 11.50 | 11.50 | 537,900 |
Mar 06, 2024 | 11.58 | 11.61 | 11.21 | 11.29 | 11.29 | 815,700 |
Mar 05, 2024 | 11.34 | 11.55 | 11.18 | 11.40 | 11.40 | 1,148,600 |
Mar 04, 2024 | 11.66 | 11.74 | 11.38 | 11.38 | 11.38 | 1,075,500 |
Mar 01, 2024 | 11.61 | 11.92 | 11.55 | 11.66 | 11.66 | 903,200 |
Feb 29, 2024 | 11.60 | 11.89 | 11.47 | 11.50 | 11.50 | 1,225,900 |
Feb 28, 2024 | 11.75 | 11.75 | 11.24 | 11.44 | 11.44 | 1,852,200 |
Feb 27, 2024 | 11.00 | 11.88 | 10.66 | 11.80 | 11.80 | 2,022,100 |
Feb 26, 2024 | 10.68 | 10.72 | 10.48 | 10.70 | 10.70 | 766,600 |
Feb 23, 2024 | 10.44 | 10.71 | 10.32 | 10.68 | 10.68 | 738,200 |
Feb 22, 2024 | 10.72 | 10.79 | 10.52 | 10.55 | 10.55 | 623,500 |
Feb 21, 2024 | 10.69 | 10.91 | 10.57 | 10.80 | 10.80 | 463,400 |
Feb 20, 2024 | 10.73 | 10.85 | 10.56 | 10.70 | 10.70 | 434,800 |
Feb 16, 2024 | 10.87 | 10.92 | 10.64 | 10.78 | 10.78 | 490,900 |
Feb 15, 2024 | 10.35 | 10.90 | 10.35 | 10.88 | 10.88 | 687,500 |
Feb 14, 2024 | 10.42 | 10.47 | 10.21 | 10.33 | 10.33 | 485,300 |
Feb 13, 2024 | 10.49 | 10.66 | 10.23 | 10.31 | 10.31 | 747,600 |
Feb 12, 2024 | 10.35 | 10.65 | 10.35 | 10.56 | 10.56 | 694,600 |
Feb 09, 2024 | 10.42 | 10.46 | 10.26 | 10.33 | 10.33 | 606,800 |
Feb 08, 2024 | 10.21 | 10.51 | 10.20 | 10.46 | 10.46 | 541,100 |
Feb 07, 2024 | 10.38 | 10.46 | 10.17 | 10.24 | 10.24 | 621,500 |
Feb 06, 2024 | 10.15 | 10.38 | 10.09 | 10.35 | 10.35 | 682,800 |
Feb 05, 2024 | 10.27 | 10.32 | 10.09 | 10.15 | 10.15 | 485,200 |
Feb 02, 2024 | 10.58 | 10.77 | 10.37 | 10.38 | 10.38 | 748,500 |
Feb 01, 2024 | 10.82 | 10.89 | 10.58 | 10.68 | 10.68 | 756,100 |
Jan 31, 2024 | 11.02 | 11.02 | 10.68 | 10.72 | 10.72 | 791,300 |
Jan 30, 2024 | 10.65 | 11.08 | 10.54 | 10.99 | 10.99 | 736,000 |
Jan 29, 2024 | 10.95 | 10.95 | 10.81 | 10.90 | 10.90 | 606,600 |
Jan 26, 2024 | 10.90 | 11.14 | 10.80 | 11.01 | 11.01 | 704,300 |
Jan 25, 2024 | 10.79 | 10.86 | 10.52 | 10.85 | 10.85 | 1,039,000 |
Jan 24, 2024 | 10.58 | 10.75 | 10.46 | 10.66 | 10.66 | 822,900 |
Jan 23, 2024 | 10.51 | 10.62 | 10.40 | 10.45 | 10.45 | 921,300 |
Jan 22, 2024 | 10.43 | 10.58 | 10.31 | 10.47 | 10.47 | 771,900 |
Jan 19, 2024 | 10.52 | 10.52 | 10.29 | 10.39 | 10.39 | 742,400 |
Jan 18, 2024 | 10.46 | 10.48 | 10.26 | 10.45 | 10.45 | 568,800 |
Jan 17, 2024 | 10.31 | 10.42 | 10.18 | 10.40 | 10.40 | 985,300 |
Jan 16, 2024 | 10.65 | 10.71 | 10.47 | 10.48 | 10.48 | 660,700 |
Jan 12, 2024 | 10.89 | 10.94 | 10.69 | 10.73 | 10.73 | 605,300 |
Jan 11, 2024 | 10.72 | 10.75 | 10.52 | 10.63 | 10.63 | 784,600 |
Jan 10, 2024 | 10.63 | 10.74 | 10.49 | 10.67 | 10.67 | 773,200 |
Jan 09, 2024 | 10.89 | 10.89 | 10.53 | 10.70 | 10.70 | 1,258,700 |
Jan 08, 2024 | 11.02 | 11.08 | 10.72 | 10.95 | 10.95 | 1,468,600 |
Jan 05, 2024 | 11.13 | 11.31 | 11.10 | 11.30 | 11.30 | 758,900 |
Jan 04, 2024 | 11.05 | 11.23 | 10.99 | 11.12 | 11.12 | 1,034,500 |
Jan 03, 2024 | 11.01 | 11.25 | 10.83 | 10.99 | 10.99 | 937,900 |
Jan 02, 2024 | 11.38 | 11.45 | 11.06 | 11.07 | 11.07 | 611,300 |
Dec 29, 2023 | 11.41 | 11.50 | 11.29 | 11.31 | 11.31 | 557,900 |
Dec 28, 2023 | 11.47 | 11.61 | 11.36 | 11.40 | 11.40 | 444,100 |
Dec 27, 2023 | 11.54 | 11.67 | 11.47 | 11.49 | 11.49 | 366,200 |
Dec 26, 2023 | 11.40 | 11.60 | 11.27 | 11.57 | 11.57 | 416,200 |
Dec 22, 2023 | 11.37 | 11.59 | 11.27 | 11.33 | 11.33 | 767,100 |
Dec 21, 2023 | 11.26 | 11.39 | 11.17 | 11.25 | 11.25 | 623,500 |
Dec 20, 2023 | 11.45 | 11.67 | 11.19 | 11.22 | 11.22 | 725,300 |
Dec 19, 2023 | 11.31 | 11.48 | 11.31 | 11.44 | 11.44 | 759,200 |
Dec 18, 2023 | 11.45 | 11.61 | 11.17 | 11.18 | 11.18 | 1,335,200 |
Dec 15, 2023 | 11.54 | 11.58 | 11.28 | 11.37 | 11.37 | 4,493,800 |
Dec 14, 2023 | 11.55 | 11.82 | 11.40 | 11.49 | 11.49 | 957,500 |
Dec 13, 2023 | 10.95 | 11.34 | 10.86 | 11.32 | 11.32 | 1,032,500 |
Dec 12, 2023 | 10.90 | 11.10 | 10.77 | 10.91 | 10.91 | 1,005,300 |
Dec 11, 2023 | 11.11 | 11.32 | 10.93 | 10.98 | 10.98 | 769,800 |
Dec 08, 2023 | 10.95 | 11.28 | 10.95 | 11.11 | 11.11 | 802,100 |
Dec 07, 2023 | 10.86 | 10.91 | 10.76 | 10.85 | 10.85 | 829,100 |
Dec 06, 2023 | 10.99 | 11.18 | 10.69 | 10.74 | 10.74 | 1,063,900 |
Dec 05, 2023 | 11.35 | 11.42 | 11.07 | 11.09 | 11.09 | 628,800 |
Dec 04, 2023 | 11.29 | 11.42 | 11.15 | 11.33 | 11.33 | 712,500 |
Dec 01, 2023 | 11.22 | 11.61 | 11.12 | 11.36 | 11.36 | 701,700 |
Nov 30, 2023 | 11.37 | 11.59 | 11.17 | 11.28 | 11.28 | 695,600 |
Nov 29, 2023 | 11.19 | 11.25 | 11.07 | 11.22 | 11.22 | 599,800 |
Nov 28, 2023 | 11.00 | 11.10 | 10.85 | 11.03 | 11.03 | 580,700 |
Nov 27, 2023 | 11.09 | 11.12 | 10.95 | 10.96 | 10.96 | 473,500 |
Nov 24, 2023 | 11.05 | 11.20 | 11.05 | 11.18 | 11.18 | 217,800 |
Nov 22, 2023 | 10.84 | 11.10 | 10.73 | 11.04 | 11.04 | 642,800 |
Nov 21, 2023 | 11.15 | 11.29 | 11.06 | 11.12 | 11.12 | 581,500 |
Nov 20, 2023 | 11.35 | 11.38 | 11.19 | 11.20 | 11.20 | 814,700 |
Nov 17, 2023 | 11.15 | 11.25 | 11.05 | 11.20 | 11.20 | 597,000 |
Nov 16, 2023 | 11.26 | 11.26 | 10.78 | 10.99 | 10.99 | 547,300 |
Nov 15, 2023 | 11.39 | 11.57 | 11.32 | 11.38 | 11.38 | 487,500 |
Nov 14, 2023 | 11.09 | 11.47 | 11.05 | 11.42 | 11.42 | 633,800 |
Nov 13, 2023 | 10.84 | 11.10 | 10.78 | 10.95 | 10.95 | 676,200 |
Nov 10, 2023 | 10.58 | 10.96 | 10.49 | 10.87 | 10.87 | 841,300 |
Nov 09, 2023 | 10.80 | 10.80 | 10.42 | 10.48 | 10.48 | 1,016,900 |
Nov 08, 2023 | 10.92 | 11.15 | 10.68 | 10.69 | 10.69 | 1,096,000 |
Nov 07, 2023 | 11.49 | 11.49 | 10.93 | 11.02 | 11.02 | 1,492,300 |
Nov 06, 2023 | 12.09 | 12.24 | 11.49 | 11.66 | 11.66 | 969,700 |
Nov 03, 2023 | 11.81 | 12.41 | 11.50 | 11.95 | 11.95 | 1,155,600 |
Nov 02, 2023 | 12.09 | 12.26 | 11.97 | 12.14 | 12.14 | 1,282,900 |
Nov 01, 2023 | 12.21 | 12.21 | 11.77 | 11.93 | 11.93 | 944,000 |
Oct 31, 2023 | 12.15 | 12.27 | 11.94 | 12.07 | 12.07 | 864,800 |
Oct 30, 2023 | 12.42 | 12.65 | 12.14 | 12.29 | 12.29 | 475,500 |
Oct 27, 2023 | 12.46 | 12.49 | 12.21 | 12.37 | 12.37 | 961,100 |
Oct 26, 2023 | 12.58 | 12.66 | 12.25 | 12.43 | 12.43 | 817,200 |
Oct 25, 2023 | 12.78 | 12.93 | 12.57 | 12.66 | 12.66 | 646,100 |
Oct 24, 2023 | 13.13 | 13.13 | 12.81 | 12.86 | 12.86 | 931,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |