Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.65 | 14.91 | 14.09 | 14.20 | 14.20 | 88,300 |
Mar 27, 2024 | 14.30 | 14.76 | 14.11 | 14.70 | 14.70 | 167,900 |
Mar 26, 2024 | 15.22 | 15.50 | 14.42 | 14.50 | 14.50 | 147,800 |
Mar 25, 2024 | 13.57 | 14.69 | 13.57 | 14.66 | 14.66 | 311,700 |
Mar 22, 2024 | 14.24 | 14.24 | 13.41 | 13.57 | 13.57 | 104,800 |
Mar 21, 2024 | 13.87 | 14.14 | 13.63 | 13.94 | 13.94 | 124,800 |
Mar 20, 2024 | 12.57 | 14.19 | 12.57 | 13.94 | 13.94 | 229,400 |
Mar 19, 2024 | 12.67 | 13.19 | 12.56 | 12.76 | 12.76 | 107,500 |
Mar 18, 2024 | 12.45 | 12.80 | 11.93 | 12.36 | 12.36 | 118,600 |
Mar 15, 2024 | 12.44 | 12.74 | 12.33 | 12.36 | 12.36 | 118,100 |
Mar 14, 2024 | 12.71 | 12.83 | 12.33 | 12.56 | 12.56 | 101,800 |
Mar 13, 2024 | 12.11 | 13.17 | 12.11 | 12.80 | 12.80 | 121,100 |
Mar 12, 2024 | 11.76 | 12.27 | 11.44 | 12.27 | 12.27 | 118,400 |
Mar 11, 2024 | 12.09 | 12.09 | 11.43 | 11.97 | 11.97 | 323,200 |
Mar 08, 2024 | 13.57 | 13.57 | 12.17 | 12.29 | 12.29 | 239,300 |
Mar 07, 2024 | 15.51 | 15.51 | 13.46 | 13.63 | 13.63 | 547,600 |
Mar 06, 2024 | 11.65 | 16.39 | 11.52 | 15.57 | 15.57 | 987,100 |
Mar 05, 2024 | 11.32 | 11.47 | 10.95 | 11.37 | 11.37 | 106,900 |
Mar 04, 2024 | 10.80 | 11.61 | 10.69 | 11.52 | 11.52 | 169,700 |
Mar 01, 2024 | 10.56 | 10.98 | 10.36 | 10.75 | 10.75 | 144,600 |
Feb 29, 2024 | 10.81 | 10.87 | 10.30 | 10.45 | 10.45 | 80,000 |
Feb 28, 2024 | 11.06 | 11.10 | 10.74 | 10.78 | 10.78 | 92,500 |
Feb 27, 2024 | 10.86 | 11.46 | 10.75 | 10.99 | 10.99 | 132,900 |
Feb 26, 2024 | 10.79 | 11.00 | 10.42 | 10.69 | 10.69 | 149,000 |
Feb 23, 2024 | 10.62 | 10.95 | 10.60 | 10.93 | 10.93 | 74,300 |
Feb 22, 2024 | 11.71 | 11.81 | 10.42 | 10.67 | 10.67 | 161,000 |
Feb 21, 2024 | 11.42 | 11.83 | 11.21 | 11.45 | 11.45 | 107,200 |
Feb 20, 2024 | 11.25 | 12.06 | 10.98 | 11.50 | 11.50 | 344,100 |
Feb 16, 2024 | 11.11 | 11.50 | 10.86 | 11.34 | 11.34 | 115,000 |
Feb 15, 2024 | 11.47 | 11.47 | 10.73 | 11.16 | 11.16 | 119,700 |
Feb 14, 2024 | 11.09 | 11.44 | 10.90 | 11.32 | 11.32 | 107,000 |
Feb 13, 2024 | 10.96 | 11.07 | 10.75 | 10.97 | 10.97 | 117,000 |
Feb 12, 2024 | 11.36 | 11.60 | 11.11 | 11.47 | 11.47 | 109,700 |
Feb 09, 2024 | 11.08 | 11.50 | 11.05 | 11.44 | 11.44 | 112,900 |
Feb 08, 2024 | 10.88 | 11.20 | 10.87 | 11.13 | 11.13 | 86,200 |
Feb 07, 2024 | 11.05 | 11.08 | 10.59 | 10.94 | 10.94 | 152,700 |
Feb 06, 2024 | 11.16 | 11.49 | 10.92 | 11.15 | 11.15 | 188,800 |
Feb 05, 2024 | 11.38 | 11.38 | 10.61 | 11.15 | 11.15 | 222,100 |
Feb 02, 2024 | 10.80 | 11.42 | 10.77 | 11.12 | 11.12 | 175,400 |
Feb 01, 2024 | 10.61 | 10.88 | 10.36 | 10.77 | 10.77 | 91,500 |
Jan 31, 2024 | 10.40 | 11.00 | 10.15 | 10.58 | 10.58 | 183,800 |
Jan 30, 2024 | 10.60 | 10.93 | 10.40 | 10.49 | 10.49 | 146,300 |
Jan 29, 2024 | 11.86 | 11.96 | 10.17 | 10.63 | 10.63 | 333,700 |
Jan 26, 2024 | 12.00 | 12.16 | 11.66 | 11.86 | 11.86 | 99,900 |
Jan 25, 2024 | 11.66 | 12.10 | 11.60 | 12.07 | 12.07 | 123,400 |
Jan 24, 2024 | 12.61 | 12.62 | 11.42 | 11.66 | 11.66 | 177,700 |
Jan 23, 2024 | 12.00 | 12.64 | 11.91 | 12.47 | 12.47 | 194,200 |
Jan 22, 2024 | 12.38 | 13.19 | 12.16 | 12.33 | 12.33 | 340,800 |
Jan 19, 2024 | 11.25 | 12.09 | 11.25 | 12.08 | 12.08 | 171,600 |
Jan 18, 2024 | 11.33 | 12.12 | 11.02 | 11.18 | 11.18 | 247,400 |
Jan 17, 2024 | 10.85 | 11.89 | 10.68 | 11.46 | 11.46 | 181,600 |
Jan 16, 2024 | 11.71 | 11.93 | 10.94 | 11.00 | 11.00 | 197,000 |
Jan 12, 2024 | 10.97 | 11.57 | 10.89 | 11.57 | 11.57 | 118,600 |
Jan 11, 2024 | 11.28 | 11.28 | 10.54 | 10.93 | 10.93 | 132,200 |
Jan 10, 2024 | 11.27 | 11.60 | 11.15 | 11.28 | 11.28 | 168,400 |
Jan 09, 2024 | 10.76 | 11.37 | 10.31 | 11.13 | 11.13 | 169,200 |
Jan 08, 2024 | 10.22 | 11.01 | 10.19 | 10.81 | 10.81 | 186,900 |
Jan 05, 2024 | 9.90 | 10.49 | 9.90 | 10.37 | 10.37 | 145,800 |
Jan 04, 2024 | 9.92 | 10.57 | 9.86 | 9.93 | 9.93 | 174,600 |
Jan 03, 2024 | 9.95 | 10.53 | 9.83 | 9.97 | 9.97 | 149,900 |
Jan 02, 2024 | 9.65 | 10.65 | 9.65 | 9.96 | 9.96 | 189,900 |
Dec 29, 2023 | 9.76 | 9.76 | 9.26 | 9.65 | 9.65 | 55,500 |
Dec 28, 2023 | 9.59 | 10.00 | 9.50 | 9.82 | 9.82 | 79,300 |
Dec 27, 2023 | 9.21 | 9.98 | 9.17 | 9.74 | 9.74 | 101,700 |
Dec 26, 2023 | 8.84 | 9.45 | 8.84 | 9.16 | 9.16 | 78,100 |
Dec 22, 2023 | 8.99 | 9.01 | 8.57 | 8.77 | 8.77 | 64,000 |
Dec 21, 2023 | 8.70 | 9.35 | 8.70 | 8.99 | 8.99 | 69,500 |
Dec 20, 2023 | 8.76 | 9.37 | 8.50 | 8.64 | 8.64 | 95,500 |
Dec 19, 2023 | 8.40 | 9.21 | 8.40 | 8.88 | 8.88 | 102,000 |
Dec 18, 2023 | 8.13 | 8.90 | 8.13 | 8.41 | 8.41 | 127,500 |
Dec 15, 2023 | 9.20 | 9.32 | 7.52 | 8.11 | 8.11 | 218,800 |
Dec 14, 2023 | 9.90 | 10.20 | 9.28 | 9.29 | 9.29 | 104,100 |
Dec 13, 2023 | 9.44 | 9.90 | 9.37 | 9.70 | 9.70 | 118,900 |
Dec 12, 2023 | 8.90 | 9.75 | 8.90 | 9.35 | 9.35 | 151,400 |
Dec 11, 2023 | 8.12 | 8.99 | 7.95 | 8.91 | 8.91 | 89,100 |
Dec 08, 2023 | 8.35 | 8.80 | 8.13 | 8.29 | 8.29 | 79,500 |
Dec 07, 2023 | 7.51 | 8.43 | 7.46 | 8.32 | 8.32 | 80,100 |
Dec 06, 2023 | 8.77 | 9.00 | 7.35 | 7.46 | 7.46 | 105,800 |
Dec 05, 2023 | 8.94 | 9.24 | 8.79 | 8.79 | 8.79 | 133,100 |
Dec 04, 2023 | 8.34 | 9.30 | 8.34 | 9.00 | 9.00 | 201,700 |
Dec 01, 2023 | 7.91 | 8.30 | 7.90 | 8.21 | 8.21 | 84,900 |
Nov 30, 2023 | 7.88 | 8.34 | 7.75 | 7.87 | 7.87 | 161,400 |
Nov 29, 2023 | 7.64 | 8.00 | 7.55 | 7.84 | 7.84 | 96,600 |
Nov 28, 2023 | 7.17 | 7.50 | 6.71 | 7.34 | 7.34 | 103,700 |
Nov 27, 2023 | 6.70 | 7.07 | 6.69 | 7.02 | 7.02 | 76,800 |
Nov 24, 2023 | 6.67 | 6.95 | 6.67 | 6.69 | 6.69 | 24,800 |
Nov 22, 2023 | 5.86 | 6.68 | 5.85 | 6.67 | 6.67 | 72,300 |
Nov 21, 2023 | 5.68 | 5.88 | 5.51 | 5.76 | 5.76 | 38,800 |
Nov 20, 2023 | 5.89 | 6.00 | 5.41 | 5.60 | 5.60 | 73,100 |
Nov 17, 2023 | 5.82 | 5.82 | 5.61 | 5.77 | 5.77 | 25,000 |
Nov 16, 2023 | 6.16 | 6.27 | 5.55 | 5.87 | 5.87 | 73,500 |
Nov 15, 2023 | 6.14 | 6.30 | 6.00 | 6.15 | 6.15 | 42,300 |
Nov 14, 2023 | 5.89 | 6.18 | 5.75 | 5.95 | 5.95 | 62,500 |
Nov 13, 2023 | 5.49 | 5.89 | 5.39 | 5.75 | 5.75 | 67,100 |
Nov 10, 2023 | 5.38 | 5.49 | 5.22 | 5.34 | 5.34 | 47,300 |
Nov 09, 2023 | 5.63 | 5.69 | 5.03 | 5.31 | 5.31 | 53,000 |
Nov 08, 2023 | 5.25 | 5.62 | 5.12 | 5.50 | 5.50 | 124,200 |
Nov 07, 2023 | 4.59 | 4.70 | 4.30 | 4.30 | 4.30 | 36,500 |
Nov 06, 2023 | 4.69 | 4.98 | 4.49 | 4.52 | 4.52 | 23,700 |
Nov 03, 2023 | 4.37 | 4.83 | 4.37 | 4.69 | 4.69 | 26,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |