Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.66 | 9.71 | 9.63 | 9.71 | 9.71 | 63,100 |
Mar 27, 2024 | 9.58 | 9.64 | 9.58 | 9.64 | 9.64 | 39,600 |
Mar 26, 2024 | 9.60 | 9.63 | 9.55 | 9.55 | 9.55 | 74,100 |
Mar 25, 2024 | 9.67 | 9.68 | 9.58 | 9.60 | 9.60 | 35,900 |
Mar 22, 2024 | 9.68 | 9.69 | 9.63 | 9.65 | 9.65 | 24,800 |
Mar 21, 2024 | 9.66 | 9.72 | 9.65 | 9.65 | 9.65 | 28,300 |
Mar 20, 2024 | 9.58 | 9.65 | 9.55 | 9.65 | 9.65 | 21,100 |
Mar 19, 2024 | 9.60 | 9.63 | 9.56 | 9.63 | 9.63 | 30,900 |
Mar 18, 2024 | 9.58 | 9.65 | 9.58 | 9.60 | 9.60 | 30,500 |
Mar 15, 2024 | 9.59 | 9.60 | 9.56 | 9.57 | 9.57 | 29,300 |
Mar 14, 2024 | 9.69 | 9.70 | 9.57 | 9.58 | 9.58 | 61,700 |
Mar 13, 2024 | 9.69 | 9.72 | 9.64 | 9.66 | 9.66 | 70,800 |
Mar 12, 2024 | 9.58 | 9.65 | 9.53 | 9.65 | 9.65 | 55,500 |
Mar 11, 2024 | 9.50 | 9.53 | 9.47 | 9.53 | 9.53 | 28,700 |
Mar 08, 2024 | 9.62 | 9.62 | 9.52 | 9.55 | 9.55 | 51,500 |
Mar 07, 2024 | 9.58 | 9.60 | 9.55 | 9.59 | 9.59 | 31,600 |
Mar 06, 2024 | 9.52 | 9.55 | 9.49 | 9.52 | 9.52 | 33,100 |
Mar 05, 2024 | 9.48 | 9.52 | 9.40 | 9.44 | 9.44 | 54,700 |
Mar 04, 2024 | 9.51 | 9.51 | 9.48 | 9.49 | 9.49 | 31,200 |
Mar 01, 2024 | 9.40 | 9.50 | 9.40 | 9.49 | 9.49 | 62,200 |
Feb 29, 2024 | 9.43 | 9.45 | 9.38 | 9.40 | 9.40 | 48,700 |
Feb 28, 2024 | 9.40 | 9.41 | 9.34 | 9.37 | 9.37 | 67,200 |
Feb 27, 2024 | 9.40 | 9.47 | 9.40 | 9.42 | 9.42 | 49,300 |
Feb 26, 2024 | 9.50 | 9.50 | 9.39 | 9.39 | 9.39 | 82,700 |
Feb 23, 2024 | 9.55 | 9.56 | 9.50 | 9.51 | 9.51 | 55,300 |
Feb 22, 2024 | 9.49 | 9.54 | 9.49 | 9.53 | 9.53 | 65,500 |
Feb 21, 2024 | 9.37 | 9.43 | 9.35 | 9.43 | 9.43 | 47,700 |
Feb 20, 2024 | 9.48 | 9.49 | 9.40 | 9.42 | 9.42 | 87,700 |
Feb 16, 2024 | 9.49 | 9.49 | 9.42 | 9.43 | 9.43 | 80,200 |
Feb 15, 2024 | 9.40 | 9.46 | 9.39 | 9.45 | 9.45 | 46,700 |
Feb 14, 2024 | 9.37 | 9.41 | 9.37 | 9.39 | 9.39 | 88,000 |
Feb 13, 2024 | 9.36 | 9.39 | 9.28 | 9.30 | 9.30 | 95,300 |
Feb 12, 2024 | 9.43 | 9.49 | 9.43 | 9.45 | 9.45 | 107,300 |
Feb 09, 2024 | 9.40 | 9.42 | 9.39 | 9.42 | 9.42 | 47,100 |
Feb 08, 2024 | 9.40 | 9.40 | 9.36 | 9.40 | 9.40 | 37,500 |
Feb 07, 2024 | 9.31 | 9.40 | 9.31 | 9.38 | 9.38 | 45,100 |
Feb 06, 2024 | 9.20 | 9.30 | 9.20 | 9.29 | 9.29 | 31,100 |
Feb 05, 2024 | 9.24 | 9.24 | 9.17 | 9.18 | 9.18 | 66,600 |
Feb 02, 2024 | 9.31 | 9.31 | 9.24 | 9.25 | 9.25 | 92,000 |
Feb 01, 2024 | 9.22 | 9.34 | 9.21 | 9.32 | 9.32 | 102,100 |
Jan 31, 2024 | 9.36 | 9.36 | 9.20 | 9.21 | 9.21 | 92,900 |
Jan 30, 2024 | 9.30 | 9.33 | 9.27 | 9.32 | 9.32 | 70,200 |
Jan 29, 2024 | 9.23 | 9.31 | 9.23 | 9.31 | 9.31 | 81,600 |
Jan 26, 2024 | 9.22 | 9.24 | 9.20 | 9.23 | 9.23 | 106,800 |
Jan 25, 2024 | 9.20 | 9.23 | 9.18 | 9.20 | 9.20 | 92,800 |
Jan 24, 2024 | 9.27 | 9.28 | 9.18 | 9.19 | 9.19 | 109,200 |
Jan 23, 2024 | 9.22 | 9.25 | 9.15 | 9.18 | 9.18 | 87,400 |
Jan 22, 2024 | 9.25 | 9.32 | 9.22 | 9.25 | 9.25 | 78,800 |
Jan 19, 2024 | 9.25 | 9.26 | 9.20 | 9.25 | 9.25 | 49,500 |
Jan 18, 2024 | 9.17 | 9.28 | 9.16 | 9.23 | 9.23 | 116,100 |
Jan 17, 2024 | 9.21 | 9.21 | 9.09 | 9.10 | 9.10 | 133,800 |
Jan 16, 2024 | 9.31 | 9.32 | 9.26 | 9.27 | 9.27 | 73,200 |
Jan 12, 2024 | 9.35 | 9.38 | 9.31 | 9.33 | 9.33 | 37,000 |
Jan 11, 2024 | 9.36 | 9.37 | 9.28 | 9.32 | 9.32 | 44,300 |
Jan 10, 2024 | 9.35 | 9.39 | 9.31 | 9.34 | 9.34 | 68,800 |
Jan 09, 2024 | 9.35 | 9.35 | 9.30 | 9.34 | 9.34 | 32,400 |
Jan 08, 2024 | 9.28 | 9.37 | 9.27 | 9.37 | 9.37 | 50,200 |
Jan 05, 2024 | 9.20 | 9.30 | 9.20 | 9.24 | 9.24 | 45,400 |
Jan 04, 2024 | 9.20 | 9.28 | 9.20 | 9.28 | 9.28 | 38,300 |
Jan 03, 2024 | 9.28 | 9.28 | 9.18 | 9.24 | 9.24 | 100,900 |
Jan 02, 2024 | 9.29 | 9.33 | 9.27 | 9.29 | 9.29 | 49,500 |
Dec 29, 2023 | 9.37 | 9.37 | 9.30 | 9.34 | 9.34 | 51,000 |
Dec 28, 2023 | 9.39 | 9.42 | 9.35 | 9.37 | 9.37 | 41,200 |
Dec 27, 2023 | 9.44 | 9.49 | 9.41 | 9.41 | 9.41 | 59,400 |
Dec 26, 2023 | 9.39 | 9.48 | 9.37 | 9.48 | 9.48 | 68,100 |
Dec 22, 2023 | 9.42 | 9.49 | 9.37 | 9.40 | 9.40 | 61,000 |
Dec 21, 2023 | 9.39 | 9.40 | 9.34 | 9.39 | 9.39 | 45,000 |
Dec 20, 2023 | 9.44 | 9.49 | 9.31 | 9.31 | 9.31 | 78,900 |
Dec 19, 2023 | 9.42 | 9.44 | 9.42 | 9.44 | 9.44 | 93,800 |
Dec 18, 2023 | 9.42 | 9.42 | 9.35 | 9.38 | 9.38 | 67,200 |
Dec 15, 2023 | 9.38 | 9.42 | 9.36 | 9.39 | 9.39 | 29,600 |
Dec 14, 2023 | 9.35 | 9.44 | 9.35 | 9.41 | 9.41 | 64,900 |
Dec 13, 2023 | 9.22 | 9.32 | 9.21 | 9.31 | 9.31 | 52,100 |
Dec 12, 2023 | 9.16 | 9.21 | 9.16 | 9.18 | 9.18 | 54,500 |
Dec 11, 2023 | 9.21 | 9.21 | 9.16 | 9.19 | 9.19 | 84,900 |
Dec 08, 2023 | 9.19 | 9.20 | 9.16 | 9.20 | 9.20 | 73,700 |
Dec 07, 2023 | 9.17 | 9.22 | 9.11 | 9.18 | 9.18 | 50,700 |
Dec 06, 2023 | 9.20 | 9.21 | 9.10 | 9.13 | 9.13 | 59,200 |
Dec 05, 2023 | 9.13 | 9.15 | 9.11 | 9.12 | 9.12 | 48,400 |
Dec 04, 2023 | 9.22 | 9.22 | 9.12 | 9.15 | 9.15 | 94,600 |
Dec 01, 2023 | 9.14 | 9.23 | 9.13 | 9.23 | 9.23 | 56,600 |
Nov 30, 2023 | 9.15 | 9.16 | 9.07 | 9.09 | 9.09 | 59,800 |
Nov 29, 2023 | 9.14 | 9.15 | 9.09 | 9.11 | 9.11 | 54,400 |
Nov 28, 2023 | 9.06 | 9.13 | 9.05 | 9.09 | 9.09 | 56,800 |
Nov 27, 2023 | 9.07 | 9.15 | 9.04 | 9.06 | 9.06 | 47,600 |
Nov 24, 2023 | 9.08 | 9.12 | 9.07 | 9.12 | 9.12 | 17,400 |
Nov 22, 2023 | 9.06 | 9.12 | 9.03 | 9.06 | 9.06 | 46,100 |
Nov 21, 2023 | 9.04 | 9.06 | 9.03 | 9.06 | 9.06 | 39,200 |
Nov 20, 2023 | 9.11 | 9.12 | 9.07 | 9.11 | 9.11 | 76,600 |
Nov 17, 2023 | 9.05 | 9.06 | 9.02 | 9.05 | 9.05 | 67,100 |
Nov 16, 2023 | 8.99 | 9.01 | 8.97 | 9.01 | 9.01 | 27,000 |
Nov 15, 2023 | 9.00 | 9.03 | 8.97 | 8.98 | 8.98 | 48,000 |
Nov 14, 2023 | 8.88 | 9.00 | 8.88 | 8.98 | 8.98 | 98,600 |
Nov 13, 2023 | 8.76 | 8.79 | 8.73 | 8.77 | 8.77 | 60,800 |
Nov 10, 2023 | 8.65 | 8.77 | 8.65 | 8.77 | 8.77 | 44,100 |
Nov 09, 2023 | 8.71 | 8.76 | 8.62 | 8.63 | 8.63 | 44,200 |
Nov 08, 2023 | 8.78 | 8.80 | 8.68 | 8.69 | 8.69 | 52,600 |
Nov 07, 2023 | 8.73 | 8.79 | 8.69 | 8.79 | 8.79 | 105,300 |
Nov 06, 2023 | 8.70 | 8.76 | 8.68 | 8.72 | 8.72 | 51,600 |
Nov 03, 2023 | 8.65 | 8.75 | 8.65 | 8.70 | 8.70 | 78,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |