Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.05 | 10.60 | 9.90 | 10.58 | 10.58 | 1,815,700 |
Mar 27, 2024 | 9.13 | 9.91 | 9.11 | 9.88 | 9.88 | 2,041,200 |
Mar 26, 2024 | 9.40 | 9.40 | 8.97 | 9.01 | 9.01 | 708,800 |
Mar 25, 2024 | 9.30 | 9.44 | 9.20 | 9.21 | 9.21 | 495,900 |
Mar 22, 2024 | 9.27 | 9.30 | 9.14 | 9.18 | 9.18 | 698,600 |
Mar 21, 2024 | 9.76 | 9.81 | 9.23 | 9.26 | 9.26 | 1,290,500 |
Mar 20, 2024 | 9.02 | 9.71 | 8.94 | 9.56 | 9.56 | 1,111,400 |
Mar 19, 2024 | 9.16 | 9.39 | 9.03 | 9.06 | 9.06 | 879,400 |
Mar 18, 2024 | 9.47 | 9.51 | 9.18 | 9.18 | 9.18 | 511,600 |
Mar 15, 2024 | 9.14 | 9.46 | 9.08 | 9.43 | 9.43 | 1,015,600 |
Mar 14, 2024 | 9.25 | 9.35 | 9.06 | 9.14 | 9.14 | 500,800 |
Mar 13, 2024 | 9.21 | 9.53 | 9.17 | 9.26 | 9.26 | 737,600 |
Mar 12, 2024 | 9.12 | 9.23 | 8.96 | 9.21 | 9.21 | 619,400 |
Mar 11, 2024 | 9.04 | 9.69 | 9.04 | 9.23 | 9.23 | 1,146,800 |
Mar 08, 2024 | 9.19 | 9.25 | 9.01 | 9.01 | 9.01 | 644,300 |
Mar 07, 2024 | 9.16 | 9.25 | 8.88 | 9.15 | 9.15 | 893,700 |
Mar 06, 2024 | 8.96 | 9.35 | 8.96 | 9.09 | 9.09 | 913,400 |
Mar 05, 2024 | 9.20 | 9.22 | 8.72 | 8.87 | 8.87 | 1,006,600 |
Mar 04, 2024 | 8.80 | 9.03 | 8.78 | 8.99 | 8.99 | 875,500 |
Mar 01, 2024 | 8.43 | 8.72 | 8.20 | 8.64 | 8.64 | 1,017,800 |
Feb 29, 2024 | 8.38 | 8.54 | 8.28 | 8.32 | 8.32 | 646,300 |
Feb 28, 2024 | 8.44 | 8.44 | 8.23 | 8.24 | 8.24 | 448,500 |
Feb 27, 2024 | 8.60 | 8.67 | 8.48 | 8.49 | 8.49 | 480,700 |
Feb 26, 2024 | 8.57 | 8.62 | 8.39 | 8.58 | 8.58 | 455,400 |
Feb 23, 2024 | 8.52 | 8.74 | 8.25 | 8.66 | 8.66 | 478,300 |
Feb 22, 2024 | 8.65 | 8.77 | 8.48 | 8.49 | 8.49 | 566,500 |
Feb 21, 2024 | 8.63 | 8.71 | 8.55 | 8.69 | 8.69 | 368,300 |
Feb 20, 2024 | 8.82 | 8.82 | 8.57 | 8.63 | 8.63 | 383,900 |
Feb 16, 2024 | 8.67 | 8.88 | 8.60 | 8.73 | 8.73 | 428,200 |
Feb 15, 2024 | 8.63 | 8.87 | 8.63 | 8.74 | 8.74 | 581,900 |
Feb 14, 2024 | 8.35 | 8.54 | 8.29 | 8.50 | 8.50 | 557,800 |
Feb 13, 2024 | 8.81 | 8.81 | 8.22 | 8.34 | 8.34 | 1,060,200 |
Feb 12, 2024 | 8.87 | 9.10 | 8.85 | 8.99 | 8.99 | 384,600 |
Feb 09, 2024 | 8.85 | 8.90 | 8.76 | 8.87 | 8.87 | 400,100 |
Feb 08, 2024 | 8.90 | 8.93 | 8.80 | 8.82 | 8.82 | 425,400 |
Feb 07, 2024 | 9.14 | 9.17 | 8.91 | 8.93 | 8.93 | 405,000 |
Feb 06, 2024 | 9.00 | 9.23 | 8.94 | 9.18 | 9.18 | 419,500 |
Feb 05, 2024 | 8.98 | 9.09 | 8.89 | 8.95 | 8.95 | 561,400 |
Feb 02, 2024 | 9.29 | 9.29 | 8.95 | 9.19 | 9.19 | 724,200 |
Feb 01, 2024 | 9.07 | 9.43 | 9.04 | 9.40 | 9.40 | 772,900 |
Jan 31, 2024 | 9.18 | 9.33 | 8.98 | 9.02 | 9.02 | 609,800 |
Jan 30, 2024 | 9.26 | 9.30 | 9.09 | 9.15 | 9.15 | 565,200 |
Jan 29, 2024 | 9.31 | 9.31 | 9.09 | 9.19 | 9.19 | 987,900 |
Jan 26, 2024 | 9.32 | 9.40 | 9.14 | 9.21 | 9.21 | 469,200 |
Jan 25, 2024 | 9.44 | 9.47 | 9.21 | 9.28 | 9.28 | 659,900 |
Jan 24, 2024 | 9.49 | 9.75 | 9.29 | 9.29 | 9.29 | 844,000 |
Jan 23, 2024 | 9.23 | 9.31 | 9.13 | 9.28 | 9.28 | 472,500 |
Jan 22, 2024 | 8.91 | 9.23 | 8.87 | 9.17 | 9.17 | 461,100 |
Jan 19, 2024 | 9.11 | 9.12 | 8.89 | 9.09 | 9.09 | 457,700 |
Jan 18, 2024 | 9.14 | 9.14 | 8.94 | 9.04 | 9.04 | 541,700 |
Jan 17, 2024 | 9.30 | 9.32 | 8.94 | 9.09 | 9.09 | 871,800 |
Jan 16, 2024 | 9.62 | 9.70 | 9.33 | 9.40 | 9.40 | 714,200 |
Jan 12, 2024 | 9.88 | 10.01 | 9.74 | 9.84 | 9.84 | 620,600 |
Jan 11, 2024 | 9.80 | 9.85 | 9.41 | 9.49 | 9.49 | 774,400 |
Jan 10, 2024 | 9.79 | 9.89 | 9.70 | 9.85 | 9.85 | 530,900 |
Jan 09, 2024 | 10.02 | 10.13 | 9.70 | 9.85 | 9.85 | 675,400 |
Jan 08, 2024 | 9.90 | 10.02 | 9.79 | 9.99 | 9.99 | 549,200 |
Jan 05, 2024 | 9.96 | 10.25 | 9.89 | 10.01 | 10.01 | 597,200 |
Jan 04, 2024 | 10.00 | 10.16 | 9.92 | 9.99 | 9.99 | 687,000 |
Jan 03, 2024 | 10.13 | 10.19 | 9.89 | 10.01 | 10.01 | 798,700 |
Jan 02, 2024 | 10.51 | 10.56 | 10.27 | 10.29 | 10.29 | 688,700 |
Dec 29, 2023 | 10.44 | 10.52 | 10.29 | 10.41 | 10.41 | 484,700 |
Dec 28, 2023 | 10.78 | 10.92 | 10.56 | 10.57 | 10.57 | 709,700 |
Dec 27, 2023 | 10.82 | 10.97 | 10.77 | 10.83 | 10.83 | 529,200 |
Dec 26, 2023 | 10.80 | 10.84 | 10.62 | 10.79 | 10.79 | 379,200 |
Dec 22, 2023 | 10.96 | 11.20 | 10.72 | 10.74 | 10.74 | 646,700 |
Dec 21, 2023 | 10.58 | 10.72 | 10.42 | 10.65 | 10.65 | 550,800 |
Dec 20, 2023 | 10.86 | 10.86 | 10.41 | 10.41 | 10.41 | 519,600 |
Dec 19, 2023 | 10.53 | 11.01 | 10.47 | 10.79 | 10.79 | 800,200 |
Dec 18, 2023 | 10.62 | 10.74 | 10.41 | 10.50 | 10.50 | 673,300 |
Dec 15, 2023 | 10.71 | 10.84 | 10.44 | 10.47 | 10.47 | 2,780,700 |
Dec 14, 2023 | 11.12 | 11.20 | 10.59 | 10.80 | 10.80 | 1,449,500 |
Dec 13, 2023 | 10.07 | 10.74 | 10.01 | 10.71 | 10.71 | 1,381,500 |
Dec 12, 2023 | 10.52 | 10.59 | 10.04 | 10.06 | 10.06 | 1,078,500 |
Dec 11, 2023 | 10.71 | 10.71 | 10.40 | 10.50 | 10.50 | 1,024,000 |
Dec 08, 2023 | 10.91 | 11.12 | 10.80 | 10.84 | 10.84 | 944,100 |
Dec 07, 2023 | 11.34 | 11.34 | 10.97 | 11.17 | 11.17 | 397,600 |
Dec 06, 2023 | 11.61 | 11.61 | 11.22 | 11.22 | 11.22 | 391,300 |
Dec 05, 2023 | 11.58 | 11.68 | 11.35 | 11.40 | 11.40 | 618,200 |
Dec 04, 2023 | 11.86 | 12.02 | 11.67 | 11.72 | 11.72 | 676,700 |
Dec 01, 2023 | 11.83 | 12.19 | 11.75 | 12.16 | 12.16 | 857,800 |
Nov 30, 2023 | 11.71 | 11.92 | 11.56 | 11.87 | 11.87 | 464,800 |
Nov 29, 2023 | 11.78 | 11.86 | 11.59 | 11.80 | 11.80 | 513,000 |
Nov 28, 2023 | 11.47 | 11.78 | 11.28 | 11.78 | 11.78 | 772,300 |
Nov 27, 2023 | 11.11 | 11.48 | 11.01 | 11.34 | 11.34 | 934,200 |
Nov 24, 2023 | 10.75 | 11.24 | 10.75 | 10.97 | 10.97 | 588,800 |
Nov 22, 2023 | 10.61 | 10.75 | 10.51 | 10.71 | 10.71 | 437,800 |
Nov 21, 2023 | 10.64 | 10.90 | 10.64 | 10.72 | 10.72 | 505,300 |
Nov 20, 2023 | 10.39 | 10.58 | 10.27 | 10.53 | 10.53 | 421,700 |
Nov 17, 2023 | 10.92 | 10.92 | 10.34 | 10.50 | 10.50 | 790,400 |
Nov 16, 2023 | 10.51 | 10.88 | 10.49 | 10.63 | 10.63 | 757,000 |
Nov 15, 2023 | 10.41 | 10.56 | 10.27 | 10.36 | 10.36 | 511,500 |
Nov 14, 2023 | 9.97 | 10.45 | 9.82 | 10.40 | 10.40 | 648,900 |
Nov 13, 2023 | 10.08 | 10.08 | 9.64 | 9.66 | 9.66 | 646,300 |
Nov 10, 2023 | 10.10 | 10.35 | 9.61 | 9.89 | 9.89 | 1,044,800 |
Nov 09, 2023 | 10.17 | 10.52 | 10.05 | 10.09 | 10.09 | 421,200 |
Nov 08, 2023 | 10.41 | 10.56 | 10.07 | 10.07 | 10.07 | 522,900 |
Nov 07, 2023 | 10.50 | 10.56 | 10.13 | 10.51 | 10.51 | 709,900 |
Nov 06, 2023 | 10.80 | 10.96 | 10.64 | 10.66 | 10.66 | 552,800 |
Nov 03, 2023 | 10.47 | 11.01 | 10.47 | 10.82 | 10.82 | 895,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |