Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.85 | 9.98 | 9.80 | 9.88 | 9.88 | 13,456 |
Mar 27, 2024 | 9.49 | 9.90 | 9.26 | 9.82 | 9.82 | 117,500 |
Mar 26, 2024 | 9.82 | 9.96 | 9.40 | 9.49 | 9.49 | 58,800 |
Mar 25, 2024 | 9.55 | 9.76 | 9.41 | 9.63 | 9.63 | 108,900 |
Mar 22, 2024 | 9.60 | 9.73 | 9.32 | 9.56 | 9.56 | 44,200 |
Mar 21, 2024 | 9.75 | 9.93 | 9.55 | 9.60 | 9.60 | 75,400 |
Mar 20, 2024 | 9.10 | 9.84 | 9.10 | 9.75 | 9.75 | 90,500 |
Mar 19, 2024 | 8.46 | 9.22 | 8.34 | 9.04 | 9.04 | 83,800 |
Mar 18, 2024 | 9.88 | 9.88 | 8.17 | 8.54 | 8.54 | 265,700 |
Mar 15, 2024 | 9.91 | 10.35 | 9.90 | 9.95 | 9.95 | 180,000 |
Mar 14, 2024 | 9.86 | 9.95 | 9.62 | 9.83 | 9.83 | 82,600 |
Mar 13, 2024 | 9.84 | 10.18 | 9.84 | 9.95 | 9.95 | 82,000 |
Mar 12, 2024 | 9.58 | 10.10 | 9.33 | 9.84 | 9.84 | 109,000 |
Mar 11, 2024 | 9.81 | 10.09 | 9.73 | 9.95 | 9.95 | 75,500 |
Mar 08, 2024 | 10.00 | 10.03 | 9.70 | 9.76 | 9.76 | 52,500 |
Mar 07, 2024 | 9.52 | 10.01 | 9.30 | 10.00 | 10.00 | 62,400 |
Mar 06, 2024 | 9.68 | 9.72 | 9.29 | 9.52 | 9.52 | 44,400 |
Mar 05, 2024 | 10.02 | 10.15 | 9.67 | 9.71 | 9.71 | 45,100 |
Mar 04, 2024 | 9.85 | 10.35 | 9.79 | 10.14 | 10.14 | 127,600 |
Mar 01, 2024 | 9.86 | 10.00 | 9.39 | 9.80 | 9.80 | 61,300 |
Feb 29, 2024 | 9.86 | 9.99 | 9.58 | 9.76 | 9.76 | 60,300 |
Feb 28, 2024 | 9.79 | 9.94 | 9.52 | 9.81 | 9.81 | 79,100 |
Feb 27, 2024 | 10.40 | 10.49 | 9.64 | 9.77 | 9.77 | 51,500 |
Feb 26, 2024 | 10.40 | 10.58 | 10.04 | 10.26 | 10.26 | 117,200 |
Feb 23, 2024 | 9.10 | 10.37 | 9.10 | 10.33 | 10.33 | 94,100 |
Feb 22, 2024 | 9.51 | 9.58 | 9.06 | 9.10 | 9.10 | 65,300 |
Feb 21, 2024 | 9.70 | 9.76 | 9.29 | 9.42 | 9.42 | 33,700 |
Feb 20, 2024 | 9.98 | 10.05 | 9.34 | 9.78 | 9.78 | 76,400 |
Feb 16, 2024 | 9.89 | 10.58 | 9.64 | 10.15 | 10.15 | 120,300 |
Feb 15, 2024 | 9.14 | 10.03 | 9.14 | 10.03 | 10.03 | 97,700 |
Feb 14, 2024 | 9.09 | 9.24 | 8.94 | 9.16 | 9.16 | 36,900 |
Feb 13, 2024 | 9.05 | 9.16 | 8.73 | 9.09 | 9.09 | 63,600 |
Feb 12, 2024 | 8.70 | 9.35 | 8.70 | 9.28 | 9.28 | 80,600 |
Feb 09, 2024 | 8.63 | 8.88 | 8.41 | 8.75 | 8.75 | 51,900 |
Feb 08, 2024 | 8.57 | 8.69 | 8.34 | 8.58 | 8.58 | 30,300 |
Feb 07, 2024 | 8.68 | 8.83 | 8.43 | 8.46 | 8.46 | 45,700 |
Feb 06, 2024 | 8.41 | 8.81 | 8.41 | 8.64 | 8.64 | 61,100 |
Feb 05, 2024 | 8.66 | 8.81 | 8.31 | 8.51 | 8.51 | 77,800 |
Feb 02, 2024 | 8.73 | 9.05 | 8.59 | 8.78 | 8.78 | 107,500 |
Feb 01, 2024 | 8.00 | 9.05 | 8.00 | 8.86 | 8.86 | 129,000 |
Jan 31, 2024 | 7.98 | 8.28 | 7.86 | 8.03 | 8.03 | 71,200 |
Jan 31, 2024 | 0.043 Dividend | |||||
Jan 30, 2024 | 7.59 | 8.12 | 7.57 | 8.11 | 8.07 | 59,000 |
Jan 29, 2024 | 7.63 | 7.70 | 7.30 | 7.70 | 7.66 | 75,800 |
Jan 26, 2024 | 7.92 | 7.99 | 7.50 | 7.69 | 7.65 | 65,600 |
Jan 25, 2024 | 7.86 | 7.89 | 7.70 | 7.82 | 7.78 | 52,400 |
Jan 24, 2024 | 7.95 | 8.09 | 7.85 | 7.91 | 7.87 | 50,900 |
Jan 23, 2024 | 7.79 | 8.08 | 7.77 | 7.87 | 7.83 | 86,600 |
Jan 22, 2024 | 7.71 | 7.94 | 7.55 | 7.81 | 7.77 | 80,400 |
Jan 19, 2024 | 7.21 | 7.75 | 7.19 | 7.72 | 7.68 | 93,200 |
Jan 18, 2024 | 7.25 | 7.40 | 6.96 | 7.12 | 7.08 | 103,800 |
Jan 17, 2024 | 7.57 | 7.81 | 7.01 | 7.20 | 7.16 | 81,600 |
Jan 16, 2024 | 8.16 | 8.32 | 7.51 | 7.53 | 7.49 | 182,900 |
Jan 12, 2024 | 7.75 | 8.15 | 7.72 | 8.13 | 8.09 | 158,200 |
Jan 11, 2024 | 7.44 | 7.92 | 7.19 | 7.68 | 7.64 | 98,700 |
Jan 10, 2024 | 6.69 | 7.33 | 6.69 | 7.32 | 7.28 | 59,100 |
Jan 09, 2024 | 6.91 | 6.91 | 6.58 | 6.60 | 6.57 | 53,000 |
Jan 08, 2024 | 6.38 | 6.98 | 6.32 | 6.89 | 6.85 | 68,900 |
Jan 05, 2024 | 6.47 | 6.52 | 6.32 | 6.48 | 6.45 | 32,300 |
Jan 04, 2024 | 6.61 | 6.61 | 6.43 | 6.48 | 6.45 | 66,700 |
Jan 03, 2024 | 7.26 | 7.27 | 6.37 | 6.50 | 6.47 | 95,600 |
Jan 02, 2024 | 6.79 | 7.38 | 6.79 | 7.31 | 7.27 | 98,200 |
Dec 29, 2023 | 6.99 | 7.37 | 6.70 | 6.71 | 6.67 | 103,300 |
Dec 28, 2023 | 6.15 | 7.20 | 6.10 | 6.94 | 6.90 | 188,300 |
Dec 27, 2023 | 6.01 | 6.18 | 5.90 | 6.18 | 6.15 | 33,500 |
Dec 26, 2023 | 5.84 | 6.01 | 5.81 | 6.01 | 5.98 | 47,600 |
Dec 22, 2023 | 5.87 | 6.00 | 5.75 | 5.75 | 5.72 | 25,500 |
Dec 21, 2023 | 6.00 | 6.07 | 5.83 | 5.94 | 5.91 | 44,000 |
Dec 20, 2023 | 5.84 | 6.02 | 5.73 | 5.97 | 5.94 | 30,100 |
Dec 19, 2023 | 5.80 | 6.03 | 5.78 | 5.86 | 5.83 | 93,300 |
Dec 18, 2023 | 5.94 | 5.95 | 5.75 | 5.77 | 5.74 | 63,200 |
Dec 15, 2023 | 6.23 | 6.26 | 5.78 | 5.85 | 5.82 | 91,000 |
Dec 14, 2023 | 6.20 | 6.39 | 6.10 | 6.22 | 6.19 | 40,700 |
Dec 13, 2023 | 6.37 | 6.37 | 6.00 | 6.17 | 6.14 | 54,700 |
Dec 12, 2023 | 6.40 | 6.46 | 6.32 | 6.35 | 6.32 | 34,900 |
Dec 11, 2023 | 6.44 | 6.54 | 6.32 | 6.36 | 6.33 | 53,100 |
Dec 08, 2023 | 6.38 | 6.48 | 6.35 | 6.40 | 6.37 | 23,600 |
Dec 07, 2023 | 6.42 | 6.52 | 6.35 | 6.47 | 6.44 | 27,800 |
Dec 06, 2023 | 6.37 | 6.59 | 6.35 | 6.42 | 6.39 | 17,600 |
Dec 05, 2023 | 6.35 | 6.50 | 6.35 | 6.35 | 6.32 | 50,200 |
Dec 04, 2023 | 6.40 | 6.57 | 6.20 | 6.29 | 6.26 | 27,100 |
Dec 01, 2023 | 6.43 | 6.52 | 6.38 | 6.50 | 6.47 | 44,300 |
Nov 30, 2023 | 6.48 | 6.48 | 6.32 | 6.42 | 6.39 | 14,400 |
Nov 29, 2023 | 6.40 | 6.48 | 6.30 | 6.42 | 6.39 | 16,300 |
Nov 28, 2023 | 6.45 | 6.49 | 6.34 | 6.43 | 6.40 | 31,600 |
Nov 27, 2023 | 6.57 | 6.57 | 6.26 | 6.45 | 6.42 | 47,700 |
Nov 24, 2023 | 6.80 | 6.84 | 6.53 | 6.57 | 6.54 | 20,100 |
Nov 22, 2023 | 6.75 | 6.80 | 6.58 | 6.76 | 6.72 | 25,600 |
Nov 21, 2023 | 6.84 | 6.97 | 6.69 | 6.78 | 6.74 | 62,900 |
Nov 20, 2023 | 6.51 | 6.81 | 6.51 | 6.81 | 6.77 | 33,900 |
Nov 17, 2023 | 6.49 | 6.58 | 6.38 | 6.51 | 6.48 | 48,400 |
Nov 16, 2023 | 6.56 | 6.60 | 6.45 | 6.58 | 6.55 | 41,000 |
Nov 15, 2023 | 6.33 | 6.55 | 6.25 | 6.48 | 6.45 | 52,200 |
Nov 14, 2023 | 6.26 | 6.45 | 6.02 | 6.22 | 6.19 | 64,100 |
Nov 13, 2023 | 6.40 | 6.42 | 6.12 | 6.32 | 6.29 | 65,700 |
Nov 10, 2023 | 6.44 | 6.44 | 5.84 | 6.25 | 6.22 | 76,300 |
Nov 09, 2023 | 6.10 | 6.46 | 6.05 | 6.44 | 6.41 | 74,900 |
Nov 08, 2023 | 5.70 | 5.92 | 5.70 | 5.84 | 5.81 | 47,800 |
Nov 07, 2023 | 5.70 | 5.87 | 5.64 | 5.74 | 5.71 | 31,900 |
Nov 06, 2023 | 5.65 | 5.74 | 5.53 | 5.65 | 5.62 | 30,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |