Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.75 | 13.29 | 12.68 | 13.06 | 13.06 | 63,900 |
Mar 27, 2024 | 12.62 | 12.80 | 12.41 | 12.77 | 12.77 | 50,200 |
Mar 26, 2024 | 12.71 | 12.90 | 12.42 | 12.47 | 12.47 | 56,000 |
Mar 25, 2024 | 12.95 | 13.21 | 12.70 | 12.72 | 12.72 | 43,300 |
Mar 22, 2024 | 12.92 | 13.21 | 12.73 | 12.97 | 12.97 | 43,000 |
Mar 21, 2024 | 12.74 | 13.11 | 12.69 | 12.87 | 12.87 | 59,500 |
Mar 20, 2024 | 12.96 | 13.31 | 12.52 | 12.79 | 12.79 | 71,700 |
Mar 19, 2024 | 12.13 | 13.40 | 12.10 | 13.09 | 13.09 | 170,500 |
Mar 18, 2024 | 12.70 | 12.71 | 12.08 | 12.29 | 12.29 | 76,100 |
Mar 15, 2024 | 11.81 | 12.86 | 11.81 | 12.75 | 12.75 | 155,800 |
Mar 14, 2024 | 11.86 | 12.16 | 11.76 | 11.80 | 11.80 | 108,000 |
Mar 13, 2024 | 12.15 | 12.51 | 11.93 | 11.97 | 11.97 | 127,600 |
Mar 12, 2024 | 13.05 | 13.07 | 12.24 | 12.27 | 12.27 | 148,000 |
Mar 11, 2024 | 11.75 | 13.37 | 11.75 | 13.08 | 13.08 | 303,800 |
Mar 08, 2024 | 9.62 | 13.69 | 9.62 | 11.88 | 11.88 | 861,400 |
Mar 07, 2024 | 9.25 | 9.43 | 9.10 | 9.14 | 9.14 | 168,600 |
Mar 06, 2024 | 9.24 | 9.57 | 9.22 | 9.45 | 9.45 | 46,100 |
Mar 05, 2024 | 9.29 | 9.32 | 9.13 | 9.15 | 9.15 | 118,700 |
Mar 04, 2024 | 9.90 | 10.03 | 9.22 | 9.34 | 9.34 | 160,800 |
Mar 01, 2024 | 9.88 | 10.16 | 9.80 | 9.89 | 9.89 | 95,300 |
Feb 29, 2024 | 9.93 | 9.93 | 9.79 | 9.86 | 9.86 | 44,400 |
Feb 28, 2024 | 9.78 | 9.81 | 9.65 | 9.75 | 9.75 | 47,400 |
Feb 27, 2024 | 10.08 | 10.29 | 9.83 | 9.84 | 9.84 | 53,900 |
Feb 26, 2024 | 9.78 | 10.04 | 9.78 | 9.99 | 9.99 | 33,900 |
Feb 23, 2024 | 10.05 | 10.13 | 9.68 | 9.83 | 9.83 | 113,200 |
Feb 22, 2024 | 10.14 | 10.18 | 10.00 | 10.06 | 10.06 | 64,400 |
Feb 21, 2024 | 10.25 | 10.47 | 10.00 | 10.06 | 10.06 | 60,700 |
Feb 20, 2024 | 10.31 | 10.42 | 10.25 | 10.29 | 10.29 | 74,000 |
Feb 16, 2024 | 10.23 | 10.53 | 10.16 | 10.41 | 10.41 | 73,900 |
Feb 15, 2024 | 10.08 | 10.45 | 9.94 | 10.41 | 10.41 | 91,100 |
Feb 14, 2024 | 10.14 | 10.17 | 9.90 | 10.00 | 10.00 | 72,300 |
Feb 13, 2024 | 10.66 | 10.73 | 9.92 | 10.00 | 10.00 | 115,900 |
Feb 12, 2024 | 10.63 | 11.19 | 10.55 | 10.95 | 10.95 | 97,000 |
Feb 09, 2024 | 9.80 | 10.67 | 9.78 | 10.62 | 10.62 | 72,500 |
Feb 08, 2024 | 9.53 | 9.85 | 9.53 | 9.80 | 9.80 | 36,600 |
Feb 07, 2024 | 9.63 | 9.73 | 9.40 | 9.56 | 9.56 | 76,900 |
Feb 06, 2024 | 9.48 | 9.67 | 9.31 | 9.62 | 9.62 | 133,800 |
Feb 05, 2024 | 9.86 | 9.86 | 9.51 | 9.51 | 9.51 | 86,800 |
Feb 02, 2024 | 9.97 | 10.07 | 9.87 | 9.90 | 9.90 | 69,000 |
Feb 01, 2024 | 9.77 | 10.19 | 9.76 | 10.09 | 10.09 | 90,300 |
Jan 31, 2024 | 9.82 | 10.04 | 9.67 | 9.76 | 9.76 | 72,000 |
Jan 30, 2024 | 9.70 | 9.86 | 9.52 | 9.77 | 9.77 | 49,800 |
Jan 29, 2024 | 9.44 | 9.77 | 9.36 | 9.73 | 9.73 | 73,900 |
Jan 26, 2024 | 9.44 | 9.64 | 9.33 | 9.46 | 9.46 | 52,000 |
Jan 25, 2024 | 9.52 | 9.52 | 9.23 | 9.39 | 9.39 | 49,700 |
Jan 24, 2024 | 9.63 | 9.73 | 9.34 | 9.39 | 9.39 | 86,000 |
Jan 23, 2024 | 9.45 | 9.70 | 9.34 | 9.63 | 9.63 | 69,300 |
Jan 22, 2024 | 9.12 | 9.43 | 9.04 | 9.39 | 9.39 | 84,500 |
Jan 19, 2024 | 9.08 | 9.11 | 8.96 | 9.04 | 9.04 | 73,000 |
Jan 18, 2024 | 9.16 | 9.21 | 8.97 | 9.05 | 9.05 | 58,500 |
Jan 17, 2024 | 9.00 | 9.15 | 8.98 | 9.12 | 9.12 | 119,100 |
Jan 16, 2024 | 9.00 | 9.09 | 8.94 | 9.00 | 9.00 | 94,300 |
Jan 12, 2024 | 9.26 | 9.36 | 8.97 | 9.05 | 9.05 | 76,900 |
Jan 11, 2024 | 9.11 | 9.64 | 9.07 | 9.24 | 9.24 | 153,100 |
Jan 10, 2024 | 8.99 | 9.03 | 8.90 | 9.01 | 9.01 | 56,100 |
Jan 09, 2024 | 9.12 | 9.19 | 8.96 | 9.01 | 9.01 | 45,100 |
Jan 08, 2024 | 8.97 | 9.30 | 8.96 | 9.27 | 9.27 | 48,700 |
Jan 05, 2024 | 9.00 | 9.08 | 8.88 | 8.97 | 8.97 | 124,100 |
Jan 04, 2024 | 9.00 | 9.15 | 8.95 | 9.00 | 9.00 | 65,400 |
Jan 03, 2024 | 9.40 | 9.40 | 8.95 | 9.03 | 9.03 | 127,300 |
Jan 02, 2024 | 9.49 | 9.81 | 9.17 | 9.45 | 9.45 | 117,200 |
Dec 29, 2023 | 9.67 | 9.80 | 9.59 | 9.61 | 9.61 | 71,600 |
Dec 28, 2023 | 9.65 | 9.83 | 9.47 | 9.71 | 9.71 | 109,600 |
Dec 27, 2023 | 9.49 | 9.70 | 9.49 | 9.70 | 9.70 | 62,600 |
Dec 26, 2023 | 9.24 | 9.51 | 9.24 | 9.49 | 9.49 | 88,600 |
Dec 22, 2023 | 9.21 | 9.38 | 9.14 | 9.27 | 9.27 | 50,300 |
Dec 21, 2023 | 9.15 | 9.21 | 8.99 | 9.16 | 9.16 | 64,400 |
Dec 20, 2023 | 9.21 | 9.56 | 8.91 | 9.07 | 9.07 | 80,900 |
Dec 19, 2023 | 9.26 | 9.34 | 8.98 | 9.20 | 9.20 | 126,100 |
Dec 18, 2023 | 9.28 | 9.34 | 9.04 | 9.13 | 9.13 | 90,000 |
Dec 15, 2023 | 9.80 | 9.80 | 9.26 | 9.29 | 9.29 | 194,100 |
Dec 14, 2023 | 9.91 | 10.22 | 9.63 | 9.70 | 9.70 | 124,900 |
Dec 13, 2023 | 9.65 | 9.87 | 9.32 | 9.86 | 9.86 | 135,300 |
Dec 12, 2023 | 9.52 | 9.90 | 9.44 | 9.66 | 9.66 | 152,200 |
Dec 11, 2023 | 9.49 | 9.69 | 9.34 | 9.57 | 9.57 | 125,700 |
Dec 08, 2023 | 9.18 | 9.45 | 8.68 | 9.45 | 9.45 | 82,900 |
Dec 07, 2023 | 9.21 | 9.38 | 9.13 | 9.16 | 9.16 | 94,400 |
Dec 06, 2023 | 9.09 | 9.47 | 9.09 | 9.23 | 9.23 | 59,900 |
Dec 05, 2023 | 9.26 | 9.36 | 8.99 | 9.07 | 9.07 | 65,900 |
Dec 04, 2023 | 9.16 | 9.30 | 9.03 | 9.26 | 9.26 | 105,300 |
Dec 01, 2023 | 8.81 | 9.28 | 8.76 | 9.26 | 9.26 | 137,000 |
Nov 30, 2023 | 9.09 | 9.15 | 8.69 | 8.79 | 8.79 | 206,700 |
Nov 29, 2023 | 8.63 | 9.40 | 8.63 | 9.14 | 9.14 | 198,900 |
Nov 28, 2023 | 8.80 | 8.80 | 8.60 | 8.62 | 8.62 | 84,800 |
Nov 27, 2023 | 9.09 | 9.28 | 8.80 | 8.80 | 8.80 | 84,400 |
Nov 24, 2023 | 9.24 | 9.44 | 9.20 | 9.24 | 9.24 | 29,500 |
Nov 22, 2023 | 8.92 | 9.51 | 8.89 | 9.25 | 9.25 | 168,700 |
Nov 21, 2023 | 8.69 | 8.89 | 8.66 | 8.79 | 8.79 | 90,200 |
Nov 20, 2023 | 8.51 | 8.86 | 8.38 | 8.83 | 8.83 | 71,900 |
Nov 17, 2023 | 8.37 | 8.52 | 8.30 | 8.48 | 8.48 | 62,900 |
Nov 16, 2023 | 8.55 | 8.64 | 8.29 | 8.31 | 8.31 | 68,500 |
Nov 15, 2023 | 8.59 | 8.92 | 8.46 | 8.60 | 8.60 | 131,400 |
Nov 14, 2023 | 8.51 | 8.79 | 8.31 | 8.59 | 8.59 | 211,900 |
Nov 13, 2023 | 8.30 | 8.63 | 8.26 | 8.30 | 8.30 | 144,400 |
Nov 10, 2023 | 7.90 | 9.32 | 7.68 | 8.32 | 8.32 | 539,300 |
Nov 09, 2023 | 8.23 | 8.23 | 7.31 | 7.37 | 7.37 | 326,600 |
Nov 08, 2023 | 8.05 | 8.30 | 7.89 | 8.21 | 8.21 | 212,100 |
Nov 07, 2023 | 7.79 | 8.32 | 7.75 | 8.02 | 8.02 | 198,700 |
Nov 06, 2023 | 7.89 | 8.02 | 7.68 | 7.76 | 7.76 | 138,500 |
Nov 03, 2023 | 7.72 | 8.12 | 7.58 | 7.90 | 7.90 | 212,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |