Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.21 | 11.34 | 11.03 | 11.21 | 11.21 | 684,041 |
Mar 27, 2024 | 10.93 | 11.30 | 10.91 | 11.28 | 11.28 | 560,400 |
Mar 26, 2024 | 10.97 | 11.09 | 10.76 | 10.76 | 10.76 | 587,100 |
Mar 25, 2024 | 10.58 | 10.97 | 10.58 | 10.82 | 10.82 | 782,400 |
Mar 22, 2024 | 10.42 | 10.62 | 10.31 | 10.51 | 10.51 | 761,700 |
Mar 21, 2024 | 10.46 | 10.90 | 10.42 | 10.67 | 10.67 | 944,500 |
Mar 20, 2024 | 10.05 | 10.43 | 10.02 | 10.32 | 10.32 | 557,500 |
Mar 19, 2024 | 9.86 | 10.19 | 9.86 | 10.05 | 10.05 | 685,400 |
Mar 18, 2024 | 10.07 | 10.16 | 9.87 | 9.91 | 9.91 | 692,400 |
Mar 15, 2024 | 9.94 | 10.44 | 9.94 | 10.15 | 10.15 | 2,188,900 |
Mar 14, 2024 | 10.07 | 10.10 | 9.81 | 10.01 | 10.01 | 714,900 |
Mar 13, 2024 | 9.86 | 10.24 | 9.86 | 10.16 | 10.16 | 835,000 |
Mar 12, 2024 | 9.72 | 9.93 | 9.54 | 9.87 | 9.87 | 692,800 |
Mar 11, 2024 | 9.93 | 10.02 | 9.57 | 9.70 | 9.70 | 744,500 |
Mar 08, 2024 | 9.78 | 10.03 | 9.71 | 10.00 | 10.00 | 680,800 |
Mar 07, 2024 | 9.40 | 9.74 | 9.40 | 9.71 | 9.71 | 762,700 |
Mar 06, 2024 | 9.64 | 9.72 | 9.27 | 9.35 | 9.35 | 603,900 |
Mar 05, 2024 | 9.52 | 9.76 | 9.52 | 9.59 | 9.59 | 639,700 |
Mar 04, 2024 | 10.23 | 10.32 | 9.58 | 9.63 | 9.63 | 851,000 |
Mar 01, 2024 | 10.16 | 10.16 | 9.88 | 10.15 | 10.15 | 942,400 |
Feb 29, 2024 | 10.00 | 10.20 | 9.82 | 10.17 | 10.17 | 883,600 |
Feb 28, 2024 | 9.77 | 10.07 | 9.75 | 9.84 | 9.84 | 947,800 |
Feb 27, 2024 | 9.74 | 10.07 | 9.70 | 9.96 | 9.96 | 1,043,700 |
Feb 26, 2024 | 9.74 | 10.01 | 9.59 | 9.61 | 9.61 | 986,200 |
Feb 23, 2024 | 10.19 | 10.32 | 9.74 | 9.88 | 9.88 | 1,103,600 |
Feb 22, 2024 | 9.38 | 10.18 | 9.27 | 10.16 | 10.16 | 1,190,600 |
Feb 21, 2024 | 8.39 | 9.34 | 8.25 | 9.33 | 9.33 | 1,604,500 |
Feb 20, 2024 | 9.09 | 9.15 | 8.97 | 9.15 | 9.15 | 882,200 |
Feb 16, 2024 | 9.05 | 9.32 | 8.90 | 9.25 | 9.25 | 674,900 |
Feb 15, 2024 | 9.06 | 9.30 | 8.99 | 9.28 | 9.28 | 895,400 |
Feb 14, 2024 | 8.62 | 8.94 | 8.50 | 8.86 | 8.86 | 697,900 |
Feb 13, 2024 | 8.64 | 8.64 | 8.38 | 8.41 | 8.41 | 881,600 |
Feb 12, 2024 | 8.80 | 9.17 | 8.80 | 9.10 | 9.10 | 784,000 |
Feb 09, 2024 | 8.62 | 8.80 | 8.47 | 8.79 | 8.79 | 566,900 |
Feb 08, 2024 | 8.13 | 8.63 | 8.13 | 8.63 | 8.63 | 761,900 |
Feb 07, 2024 | 8.70 | 8.70 | 8.06 | 8.09 | 8.09 | 1,114,600 |
Feb 06, 2024 | 8.61 | 9.01 | 8.49 | 8.72 | 8.72 | 1,177,000 |
Feb 05, 2024 | 8.43 | 8.76 | 8.30 | 8.65 | 8.65 | 938,800 |
Feb 02, 2024 | 8.31 | 8.64 | 8.05 | 8.57 | 8.57 | 1,204,800 |
Feb 01, 2024 | 8.47 | 8.52 | 8.07 | 8.46 | 8.46 | 745,200 |
Jan 31, 2024 | 8.52 | 8.78 | 8.35 | 8.36 | 8.36 | 517,300 |
Jan 30, 2024 | 8.51 | 8.75 | 8.45 | 8.56 | 8.56 | 473,300 |
Jan 29, 2024 | 8.56 | 8.72 | 8.41 | 8.62 | 8.62 | 509,800 |
Jan 26, 2024 | 8.59 | 8.76 | 8.57 | 8.59 | 8.59 | 521,500 |
Jan 25, 2024 | 8.48 | 8.65 | 8.32 | 8.46 | 8.46 | 484,500 |
Jan 24, 2024 | 8.73 | 8.75 | 8.37 | 8.38 | 8.38 | 575,800 |
Jan 23, 2024 | 8.72 | 8.78 | 8.55 | 8.62 | 8.62 | 632,100 |
Jan 22, 2024 | 8.35 | 8.54 | 8.26 | 8.50 | 8.50 | 885,700 |
Jan 19, 2024 | 8.19 | 8.31 | 7.99 | 8.24 | 8.24 | 1,223,700 |
Jan 18, 2024 | 8.16 | 8.28 | 7.88 | 8.18 | 8.18 | 922,800 |
Jan 17, 2024 | 8.38 | 8.38 | 8.07 | 8.14 | 8.14 | 917,300 |
Jan 16, 2024 | 8.79 | 8.90 | 8.54 | 8.59 | 8.59 | 710,400 |
Jan 12, 2024 | 9.15 | 9.22 | 8.92 | 8.94 | 8.94 | 731,800 |
Jan 11, 2024 | 8.84 | 9.30 | 8.73 | 9.07 | 9.07 | 1,205,400 |
Jan 10, 2024 | 8.88 | 9.03 | 8.69 | 8.96 | 8.96 | 977,500 |
Jan 09, 2024 | 9.03 | 9.17 | 8.88 | 8.93 | 8.93 | 1,035,700 |
Jan 08, 2024 | 7.87 | 9.28 | 7.87 | 9.15 | 9.15 | 1,835,900 |
Jan 05, 2024 | 7.80 | 8.02 | 7.71 | 7.73 | 7.73 | 997,400 |
Jan 04, 2024 | 7.82 | 7.85 | 7.58 | 7.72 | 7.72 | 1,359,900 |
Jan 03, 2024 | 8.51 | 8.56 | 7.87 | 7.88 | 7.88 | 1,291,700 |
Jan 02, 2024 | 8.80 | 8.91 | 8.61 | 8.64 | 8.64 | 955,300 |
Dec 29, 2023 | 9.01 | 9.10 | 8.86 | 8.89 | 8.89 | 861,000 |
Dec 29, 2023 | 0.1 Dividend | |||||
Dec 28, 2023 | 9.18 | 9.24 | 9.03 | 9.10 | 9.00 | 692,700 |
Dec 27, 2023 | 9.44 | 9.47 | 9.12 | 9.18 | 9.08 | 627,000 |
Dec 26, 2023 | 9.14 | 9.52 | 9.09 | 9.42 | 9.32 | 778,200 |
Dec 22, 2023 | 8.93 | 9.30 | 8.76 | 9.12 | 9.02 | 728,600 |
Dec 21, 2023 | 9.10 | 9.46 | 9.05 | 9.16 | 9.06 | 713,800 |
Dec 20, 2023 | 9.07 | 9.32 | 8.84 | 8.94 | 8.84 | 1,005,000 |
Dec 19, 2023 | 9.48 | 9.64 | 9.07 | 9.15 | 9.05 | 1,145,500 |
Dec 18, 2023 | 9.08 | 9.45 | 9.05 | 9.38 | 9.28 | 1,355,500 |
Dec 15, 2023 | 9.98 | 10.06 | 8.94 | 8.98 | 8.88 | 4,127,100 |
Dec 14, 2023 | 9.50 | 9.99 | 9.50 | 9.93 | 9.82 | 1,604,100 |
Dec 13, 2023 | 9.01 | 9.49 | 8.84 | 9.38 | 9.28 | 1,958,400 |
Dec 12, 2023 | 8.99 | 9.15 | 8.76 | 9.01 | 8.91 | 1,151,500 |
Dec 11, 2023 | 8.96 | 9.16 | 8.94 | 9.03 | 8.93 | 868,200 |
Dec 08, 2023 | 8.96 | 9.07 | 8.81 | 8.94 | 8.84 | 660,000 |
Dec 07, 2023 | 8.97 | 9.01 | 8.67 | 8.96 | 8.86 | 999,300 |
Dec 06, 2023 | 9.12 | 9.26 | 8.90 | 8.96 | 8.86 | 1,072,200 |
Dec 05, 2023 | 9.29 | 9.43 | 9.03 | 9.05 | 8.95 | 1,009,200 |
Dec 04, 2023 | 9.05 | 9.55 | 9.05 | 9.40 | 9.30 | 1,033,900 |
Dec 01, 2023 | 8.57 | 9.14 | 8.47 | 9.09 | 8.99 | 1,094,500 |
Nov 30, 2023 | 8.85 | 8.90 | 8.46 | 8.57 | 8.48 | 1,289,500 |
Nov 29, 2023 | 8.85 | 8.96 | 8.69 | 8.87 | 8.77 | 913,700 |
Nov 28, 2023 | 8.58 | 8.85 | 8.45 | 8.75 | 8.65 | 829,100 |
Nov 27, 2023 | 8.36 | 8.60 | 8.15 | 8.54 | 8.45 | 668,700 |
Nov 24, 2023 | 8.35 | 8.47 | 8.25 | 8.40 | 8.31 | 371,600 |
Nov 22, 2023 | 8.32 | 8.48 | 8.25 | 8.37 | 8.28 | 897,400 |
Nov 21, 2023 | 8.49 | 8.49 | 8.10 | 8.23 | 8.14 | 680,800 |
Nov 20, 2023 | 8.62 | 8.66 | 8.43 | 8.55 | 8.46 | 868,200 |
Nov 17, 2023 | 8.52 | 8.66 | 8.29 | 8.62 | 8.53 | 972,100 |
Nov 16, 2023 | 8.53 | 8.53 | 7.99 | 8.35 | 8.26 | 1,026,500 |
Nov 15, 2023 | 8.31 | 8.75 | 8.19 | 8.63 | 8.54 | 1,531,600 |
Nov 14, 2023 | 7.92 | 8.35 | 7.85 | 8.19 | 8.10 | 1,480,600 |
Nov 13, 2023 | 8.34 | 8.45 | 7.58 | 7.63 | 7.55 | 1,265,000 |
Nov 10, 2023 | 8.11 | 8.43 | 7.73 | 8.39 | 8.30 | 2,653,600 |
Nov 09, 2023 | 8.32 | 9.04 | 7.94 | 8.64 | 8.55 | 2,263,600 |
Nov 08, 2023 | 8.44 | 8.55 | 8.17 | 8.29 | 8.20 | 829,600 |
Nov 07, 2023 | 8.28 | 8.49 | 8.21 | 8.44 | 8.35 | 622,100 |
Nov 06, 2023 | 8.50 | 8.54 | 8.24 | 8.43 | 8.34 | 992,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |