Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.65 | 8.00 | 7.50 | 7.55 | 7.55 | 176,490 |
Mar 27, 2024 | 7.70 | 8.15 | 7.40 | 7.80 | 7.80 | 1,838,100 |
Mar 26, 2024 | 7.50 | 8.20 | 7.50 | 7.81 | 7.81 | 1,763,000 |
Mar 25, 2024 | 7.85 | 8.49 | 7.50 | 7.50 | 7.50 | 2,304,600 |
Mar 22, 2024 | 7.85 | 8.25 | 7.85 | 7.95 | 7.95 | 480,500 |
Mar 21, 2024 | 7.60 | 8.74 | 7.60 | 8.05 | 8.05 | 1,020,200 |
Mar 20, 2024 | 8.75 | 8.75 | 7.65 | 7.80 | 7.80 | 789,200 |
Mar 19, 2024 | 8.87 | 10.00 | 7.50 | 8.20 | 8.20 | 868,600 |
Mar 18, 2024 | 7.90 | 9.24 | 7.76 | 8.35 | 8.35 | 875,000 |
Mar 15, 2024 | 8.45 | 8.74 | 8.25 | 8.40 | 8.40 | 3,511,900 |
Mar 14, 2024 | 7.50 | 8.70 | 7.50 | 8.35 | 8.35 | 1,217,000 |
Mar 13, 2024 | 7.25 | 8.45 | 7.05 | 8.05 | 8.05 | 6,355,400 |
Mar 12, 2024 | 7.15 | 7.45 | 7.15 | 7.25 | 7.25 | 3,236,800 |
Mar 11, 2024 | 7.65 | 7.70 | 6.75 | 7.40 | 7.40 | 5,121,600 |
Mar 08, 2024 | 7.50 | 7.93 | 7.25 | 7.65 | 7.65 | 3,469,900 |
Mar 07, 2024 | 7.10 | 7.65 | 6.80 | 7.50 | 7.50 | 5,801,900 |
Mar 06, 2024 | 6.70 | 7.20 | 6.70 | 6.90 | 6.90 | 5,865,400 |
Mar 05, 2024 | 6.45 | 7.05 | 6.45 | 6.80 | 6.80 | 5,481,300 |
Mar 04, 2024 | 5.50 | 6.48 | 5.50 | 6.40 | 6.40 | 5,601,400 |
Mar 01, 2024 | 5.60 | 6.30 | 5.01 | 6.13 | 6.13 | 46,789,500 |
Feb 29, 2024 | 6.56 | 7.20 | 5.83 | 5.99 | 5.99 | 20,242,800 |
Feb 28, 2024 | 6.98 | 7.33 | 6.20 | 6.81 | 6.81 | 81,916,000 |
Feb 27, 2024 | 6.94 | 7.88 | 6.80 | 7.60 | 7.60 | 14,928,700 |
Feb 26, 2024 | 8.28 | 8.54 | 8.22 | 8.31 | 8.31 | 2,326,000 |
Feb 23, 2024 | 8.34 | 8.37 | 8.20 | 8.27 | 8.27 | 1,371,100 |
Feb 22, 2024 | 8.18 | 8.45 | 8.06 | 8.39 | 8.39 | 1,391,500 |
Feb 21, 2024 | 8.36 | 8.39 | 8.25 | 8.28 | 8.28 | 1,322,400 |
Feb 20, 2024 | 8.21 | 8.51 | 8.08 | 8.36 | 8.36 | 2,429,000 |
Feb 16, 2024 | 8.48 | 8.51 | 8.24 | 8.27 | 8.27 | 3,305,400 |
Feb 15, 2024 | 8.15 | 8.54 | 8.15 | 8.52 | 8.52 | 1,791,300 |
Feb 14, 2024 | 8.26 | 8.32 | 7.89 | 8.06 | 8.06 | 2,345,200 |
Feb 13, 2024 | 8.50 | 8.64 | 8.22 | 8.26 | 8.26 | 1,900,000 |
Feb 12, 2024 | 8.52 | 8.77 | 8.48 | 8.63 | 8.63 | 1,778,700 |
Feb 09, 2024 | 8.49 | 8.60 | 8.38 | 8.54 | 8.54 | 1,707,300 |
Feb 08, 2024 | 8.42 | 8.55 | 8.23 | 8.50 | 8.50 | 5,664,000 |
Feb 07, 2024 | 9.09 | 9.09 | 8.35 | 8.39 | 8.39 | 4,743,100 |
Feb 06, 2024 | 9.02 | 9.28 | 8.82 | 8.96 | 8.96 | 1,412,000 |
Feb 05, 2024 | 8.95 | 9.29 | 8.92 | 9.11 | 9.11 | 3,770,900 |
Feb 02, 2024 | 9.13 | 9.21 | 8.99 | 9.01 | 9.01 | 1,157,200 |
Feb 01, 2024 | 9.12 | 9.26 | 9.11 | 9.20 | 9.20 | 1,304,500 |
Jan 31, 2024 | 9.46 | 9.50 | 9.12 | 9.13 | 9.13 | 1,217,400 |
Jan 30, 2024 | 9.61 | 9.63 | 9.31 | 9.40 | 9.40 | 959,100 |
Jan 29, 2024 | 9.38 | 9.68 | 9.25 | 9.66 | 9.66 | 1,016,500 |
Jan 26, 2024 | 9.43 | 9.54 | 9.28 | 9.40 | 9.40 | 981,500 |
Jan 25, 2024 | 9.43 | 9.57 | 9.34 | 9.38 | 9.38 | 1,306,200 |
Jan 24, 2024 | 9.49 | 9.57 | 9.32 | 9.40 | 9.40 | 991,200 |
Jan 23, 2024 | 9.61 | 9.73 | 9.31 | 9.44 | 9.44 | 1,021,500 |
Jan 22, 2024 | 9.05 | 9.52 | 9.05 | 9.49 | 9.49 | 1,694,600 |
Jan 19, 2024 | 9.13 | 9.17 | 8.94 | 9.02 | 9.02 | 1,134,100 |
Jan 18, 2024 | 8.87 | 9.10 | 8.68 | 9.06 | 9.06 | 1,927,100 |
Jan 17, 2024 | 9.23 | 9.36 | 8.86 | 8.91 | 8.91 | 1,552,700 |
Jan 16, 2024 | 9.19 | 9.50 | 9.01 | 9.38 | 9.38 | 2,400,700 |
Jan 12, 2024 | 9.53 | 9.53 | 9.24 | 9.30 | 9.30 | 2,555,300 |
Jan 11, 2024 | 9.40 | 9.55 | 9.21 | 9.43 | 9.43 | 3,306,100 |
Jan 10, 2024 | 10.33 | 10.45 | 9.23 | 9.43 | 9.43 | 5,184,300 |
Jan 09, 2024 | 10.85 | 11.05 | 10.69 | 10.76 | 10.76 | 958,300 |
Jan 08, 2024 | 10.50 | 10.91 | 10.26 | 10.87 | 10.87 | 1,499,400 |
Jan 05, 2024 | 10.60 | 10.68 | 10.48 | 10.48 | 10.48 | 1,037,100 |
Jan 04, 2024 | 10.71 | 10.80 | 10.54 | 10.63 | 10.63 | 1,100,400 |
Jan 03, 2024 | 10.82 | 10.88 | 10.29 | 10.62 | 10.62 | 1,539,700 |
Jan 02, 2024 | 10.39 | 11.04 | 10.36 | 10.75 | 10.75 | 1,197,500 |
Dec 29, 2023 | 10.49 | 10.56 | 10.39 | 10.49 | 10.49 | 1,058,200 |
Dec 28, 2023 | 10.35 | 10.48 | 10.30 | 10.48 | 10.48 | 851,700 |
Dec 27, 2023 | 10.47 | 10.51 | 10.32 | 10.40 | 10.40 | 1,122,000 |
Dec 26, 2023 | 10.53 | 10.57 | 10.28 | 10.45 | 10.45 | 924,700 |
Dec 22, 2023 | 10.30 | 10.53 | 10.24 | 10.50 | 10.50 | 1,311,300 |
Dec 21, 2023 | 9.87 | 10.32 | 9.84 | 10.24 | 10.24 | 1,378,400 |
Dec 20, 2023 | 9.84 | 10.01 | 9.61 | 9.86 | 9.86 | 2,251,300 |
Dec 19, 2023 | 9.52 | 9.99 | 9.43 | 9.84 | 9.84 | 1,508,000 |
Dec 18, 2023 | 9.73 | 9.73 | 9.34 | 9.51 | 9.51 | 1,658,700 |
Dec 15, 2023 | 9.84 | 9.86 | 9.62 | 9.64 | 9.64 | 6,256,200 |
Dec 14, 2023 | 10.02 | 10.39 | 9.59 | 9.69 | 9.69 | 2,584,600 |
Dec 13, 2023 | 9.85 | 10.04 | 9.74 | 10.00 | 10.00 | 2,236,100 |
Dec 12, 2023 | 10.07 | 10.19 | 9.86 | 9.88 | 9.88 | 2,130,900 |
Dec 11, 2023 | 10.03 | 10.20 | 9.85 | 10.11 | 10.11 | 4,750,500 |
Dec 08, 2023 | 12.25 | 12.25 | 9.86 | 10.07 | 10.07 | 8,742,200 |
Dec 07, 2023 | 12.56 | 12.59 | 12.34 | 12.59 | 12.59 | 798,600 |
Dec 06, 2023 | 12.35 | 12.66 | 12.30 | 12.53 | 12.53 | 782,800 |
Dec 05, 2023 | 12.24 | 12.55 | 12.15 | 12.22 | 12.22 | 747,600 |
Dec 04, 2023 | 12.11 | 12.36 | 12.00 | 12.24 | 12.24 | 920,200 |
Dec 01, 2023 | 11.50 | 12.16 | 11.42 | 12.13 | 12.13 | 1,657,700 |
Nov 30, 2023 | 11.70 | 11.84 | 11.42 | 11.48 | 11.48 | 1,040,400 |
Nov 29, 2023 | 12.08 | 12.25 | 11.64 | 11.70 | 11.70 | 1,091,000 |
Nov 28, 2023 | 12.00 | 12.24 | 11.81 | 11.96 | 11.96 | 894,600 |
Nov 27, 2023 | 12.36 | 12.55 | 12.04 | 12.05 | 12.05 | 1,173,800 |
Nov 24, 2023 | 12.26 | 12.51 | 12.21 | 12.48 | 12.48 | 275,800 |
Nov 22, 2023 | 12.21 | 12.45 | 12.11 | 12.24 | 12.24 | 749,100 |
Nov 21, 2023 | 12.51 | 12.54 | 12.09 | 12.12 | 12.12 | 1,148,600 |
Nov 20, 2023 | 12.69 | 12.79 | 12.47 | 12.50 | 12.50 | 642,600 |
Nov 17, 2023 | 12.83 | 12.83 | 12.58 | 12.75 | 12.75 | 869,500 |
Nov 16, 2023 | 12.65 | 12.86 | 12.58 | 12.64 | 12.64 | 844,300 |
Nov 15, 2023 | 12.93 | 13.15 | 12.63 | 12.65 | 12.65 | 1,500,400 |
Nov 14, 2023 | 13.17 | 13.22 | 12.80 | 12.94 | 12.94 | 977,800 |
Nov 13, 2023 | 12.84 | 12.99 | 12.71 | 12.89 | 12.89 | 485,700 |
Nov 10, 2023 | 12.75 | 12.97 | 12.65 | 12.91 | 12.91 | 740,200 |
Nov 09, 2023 | 12.63 | 12.75 | 12.46 | 12.66 | 12.66 | 954,500 |
Nov 08, 2023 | 12.94 | 12.94 | 12.50 | 12.61 | 12.61 | 636,500 |
Nov 07, 2023 | 13.12 | 13.17 | 12.74 | 12.81 | 12.81 | 608,300 |
Nov 06, 2023 | 13.51 | 13.51 | 13.11 | 13.20 | 13.20 | 751,500 |
Nov 03, 2023 | 13.31 | 13.62 | 13.30 | 13.54 | 13.54 | 831,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |