Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.09 | 8.18 | 8.01 | 8.04 | 8.04 | 12,439 |
Mar 27, 2024 | 8.19 | 8.23 | 7.85 | 8.04 | 8.04 | 33,000 |
Mar 26, 2024 | 7.91 | 8.41 | 7.88 | 8.04 | 8.04 | 45,300 |
Mar 25, 2024 | 7.73 | 8.08 | 7.73 | 8.01 | 8.01 | 57,000 |
Mar 22, 2024 | 8.03 | 8.17 | 7.74 | 7.84 | 7.84 | 59,600 |
Mar 21, 2024 | 7.64 | 8.12 | 7.64 | 8.02 | 8.02 | 49,500 |
Mar 20, 2024 | 7.53 | 7.91 | 7.50 | 7.79 | 7.79 | 42,600 |
Mar 19, 2024 | 7.38 | 7.62 | 7.28 | 7.46 | 7.46 | 48,300 |
Mar 18, 2024 | 7.72 | 7.92 | 7.47 | 7.47 | 7.47 | 58,700 |
Mar 15, 2024 | 7.96 | 8.23 | 7.71 | 7.77 | 7.77 | 65,700 |
Mar 14, 2024 | 8.12 | 8.12 | 7.83 | 7.97 | 7.97 | 35,500 |
Mar 13, 2024 | 8.22 | 8.44 | 8.07 | 8.22 | 8.22 | 27,300 |
Mar 12, 2024 | 8.15 | 8.43 | 8.09 | 8.38 | 8.38 | 27,800 |
Mar 11, 2024 | 8.49 | 8.53 | 8.14 | 8.26 | 8.26 | 32,000 |
Mar 08, 2024 | 8.93 | 8.93 | 8.44 | 8.53 | 8.53 | 34,500 |
Mar 07, 2024 | 9.02 | 9.04 | 8.65 | 8.80 | 8.80 | 42,500 |
Mar 06, 2024 | 9.02 | 9.08 | 8.80 | 8.99 | 8.99 | 38,600 |
Mar 05, 2024 | 8.79 | 9.06 | 8.79 | 9.00 | 9.00 | 29,600 |
Mar 04, 2024 | 9.04 | 9.18 | 8.82 | 8.84 | 8.84 | 51,200 |
Mar 01, 2024 | 8.85 | 9.16 | 8.85 | 8.99 | 8.99 | 42,100 |
Feb 29, 2024 | 9.07 | 9.34 | 8.88 | 8.99 | 8.99 | 70,200 |
Feb 28, 2024 | 9.11 | 9.24 | 8.98 | 9.02 | 9.02 | 51,200 |
Feb 27, 2024 | 9.37 | 9.58 | 9.21 | 9.22 | 9.22 | 37,500 |
Feb 26, 2024 | 9.08 | 9.42 | 8.82 | 9.35 | 9.35 | 141,800 |
Feb 23, 2024 | 9.09 | 9.23 | 8.83 | 9.22 | 9.22 | 93,000 |
Feb 22, 2024 | 8.94 | 9.17 | 8.48 | 8.98 | 8.98 | 112,400 |
Feb 21, 2024 | 9.44 | 9.51 | 8.94 | 9.00 | 9.00 | 57,500 |
Feb 20, 2024 | 9.68 | 9.82 | 9.47 | 9.50 | 9.50 | 108,800 |
Feb 16, 2024 | 9.68 | 9.87 | 9.45 | 9.83 | 9.83 | 86,100 |
Feb 15, 2024 | 9.43 | 9.74 | 9.42 | 9.70 | 9.70 | 46,500 |
Feb 14, 2024 | 9.89 | 9.89 | 9.42 | 9.44 | 9.44 | 43,100 |
Feb 13, 2024 | 9.98 | 10.10 | 9.51 | 9.57 | 9.57 | 97,400 |
Feb 12, 2024 | 8.64 | 10.40 | 8.64 | 9.94 | 9.94 | 161,500 |
Feb 09, 2024 | 8.70 | 8.81 | 8.30 | 8.60 | 8.60 | 145,700 |
Feb 08, 2024 | 9.18 | 9.90 | 9.18 | 9.58 | 9.58 | 46,100 |
Feb 07, 2024 | 9.36 | 9.39 | 8.90 | 9.15 | 9.15 | 74,400 |
Feb 06, 2024 | 9.66 | 9.86 | 9.23 | 9.40 | 9.40 | 40,800 |
Feb 05, 2024 | 9.31 | 9.64 | 9.19 | 9.56 | 9.56 | 61,800 |
Feb 02, 2024 | 9.23 | 9.56 | 9.02 | 9.45 | 9.45 | 47,100 |
Feb 01, 2024 | 9.12 | 9.56 | 8.99 | 9.34 | 9.34 | 66,500 |
Jan 31, 2024 | 9.66 | 9.69 | 9.12 | 9.13 | 9.13 | 47,000 |
Jan 30, 2024 | 9.82 | 10.05 | 9.79 | 9.80 | 9.80 | 23,200 |
Jan 29, 2024 | 9.69 | 10.00 | 9.45 | 9.90 | 9.90 | 31,000 |
Jan 26, 2024 | 10.20 | 10.25 | 9.71 | 9.75 | 9.75 | 40,800 |
Jan 25, 2024 | 9.89 | 10.20 | 9.84 | 10.18 | 10.18 | 105,000 |
Jan 24, 2024 | 10.03 | 10.04 | 9.82 | 9.82 | 9.82 | 90,900 |
Jan 23, 2024 | 9.79 | 10.01 | 9.78 | 9.89 | 9.89 | 63,300 |
Jan 22, 2024 | 9.34 | 9.90 | 9.28 | 9.88 | 9.88 | 83,900 |
Jan 19, 2024 | 9.10 | 9.38 | 9.05 | 9.29 | 9.29 | 36,500 |
Jan 18, 2024 | 9.09 | 9.38 | 9.05 | 9.16 | 9.16 | 58,100 |
Jan 17, 2024 | 8.92 | 9.14 | 8.92 | 9.11 | 9.11 | 31,700 |
Jan 16, 2024 | 9.12 | 9.26 | 8.80 | 9.09 | 9.09 | 60,200 |
Jan 12, 2024 | 9.15 | 9.35 | 8.98 | 9.28 | 9.28 | 72,500 |
Jan 11, 2024 | 9.05 | 9.14 | 8.96 | 9.09 | 9.09 | 50,800 |
Jan 10, 2024 | 9.07 | 9.26 | 8.98 | 9.18 | 9.18 | 47,400 |
Jan 09, 2024 | 9.26 | 9.26 | 9.05 | 9.09 | 9.09 | 84,600 |
Jan 08, 2024 | 9.84 | 9.89 | 9.43 | 9.43 | 9.43 | 99,900 |
Jan 05, 2024 | 9.50 | 9.94 | 9.49 | 9.84 | 9.84 | 94,100 |
Jan 04, 2024 | 8.90 | 9.52 | 8.90 | 9.41 | 9.41 | 73,800 |
Jan 03, 2024 | 8.82 | 9.07 | 8.67 | 9.00 | 9.00 | 100,100 |
Jan 02, 2024 | 9.33 | 9.57 | 8.95 | 9.12 | 9.12 | 108,600 |
Dec 29, 2023 | 9.43 | 9.57 | 9.24 | 9.34 | 9.34 | 87,600 |
Dec 28, 2023 | 9.59 | 9.70 | 9.32 | 9.42 | 9.42 | 53,600 |
Dec 27, 2023 | 9.57 | 9.69 | 9.27 | 9.68 | 9.68 | 75,500 |
Dec 26, 2023 | 8.63 | 9.59 | 8.54 | 9.49 | 9.49 | 123,500 |
Dec 22, 2023 | 8.56 | 8.79 | 8.56 | 8.68 | 8.68 | 56,900 |
Dec 21, 2023 | 8.29 | 8.55 | 8.28 | 8.50 | 8.50 | 97,000 |
Dec 20, 2023 | 8.33 | 8.59 | 8.12 | 8.22 | 8.22 | 78,400 |
Dec 19, 2023 | 8.26 | 8.55 | 8.26 | 8.47 | 8.47 | 59,300 |
Dec 18, 2023 | 8.30 | 8.32 | 7.81 | 8.10 | 8.10 | 111,100 |
Dec 15, 2023 | 9.00 | 9.03 | 8.15 | 8.29 | 8.29 | 142,400 |
Dec 14, 2023 | 9.27 | 9.35 | 8.70 | 8.95 | 8.95 | 116,700 |
Dec 13, 2023 | 9.04 | 9.12 | 8.61 | 9.09 | 9.09 | 74,900 |
Dec 12, 2023 | 9.31 | 9.31 | 8.73 | 8.86 | 8.86 | 48,700 |
Dec 11, 2023 | 9.23 | 9.41 | 8.97 | 9.30 | 9.30 | 84,300 |
Dec 08, 2023 | 9.38 | 9.81 | 9.31 | 9.35 | 9.35 | 46,700 |
Dec 07, 2023 | 9.84 | 10.09 | 9.82 | 9.89 | 9.89 | 33,200 |
Dec 06, 2023 | 9.92 | 10.10 | 9.65 | 9.84 | 9.84 | 103,700 |
Dec 05, 2023 | 9.82 | 10.02 | 9.57 | 9.85 | 9.85 | 75,800 |
Dec 04, 2023 | 9.70 | 9.98 | 9.55 | 9.82 | 9.82 | 90,800 |
Dec 01, 2023 | 9.39 | 9.94 | 9.39 | 9.85 | 9.85 | 65,800 |
Nov 30, 2023 | 9.57 | 9.83 | 9.44 | 9.64 | 9.64 | 78,800 |
Nov 29, 2023 | 9.75 | 9.95 | 9.74 | 9.79 | 9.79 | 58,700 |
Nov 28, 2023 | 9.97 | 9.97 | 9.44 | 9.62 | 9.62 | 83,300 |
Nov 27, 2023 | 9.72 | 10.04 | 9.72 | 9.90 | 9.90 | 73,800 |
Nov 24, 2023 | 10.06 | 10.12 | 9.76 | 9.95 | 9.95 | 52,000 |
Nov 22, 2023 | 9.70 | 10.15 | 9.26 | 9.88 | 9.88 | 105,800 |
Nov 21, 2023 | 10.04 | 10.04 | 9.44 | 9.64 | 9.64 | 116,300 |
Nov 20, 2023 | 10.00 | 10.38 | 9.81 | 9.97 | 9.97 | 155,300 |
Nov 17, 2023 | 9.30 | 9.82 | 9.30 | 9.80 | 9.80 | 81,800 |
Nov 16, 2023 | 8.65 | 9.17 | 8.65 | 9.12 | 9.12 | 65,800 |
Nov 15, 2023 | 8.82 | 9.00 | 8.65 | 8.88 | 8.88 | 92,900 |
Nov 14, 2023 | 8.60 | 8.98 | 8.32 | 8.74 | 8.74 | 99,800 |
Nov 13, 2023 | 8.47 | 8.58 | 8.31 | 8.38 | 8.38 | 100,000 |
Nov 10, 2023 | 8.20 | 8.52 | 8.02 | 8.49 | 8.49 | 57,400 |
Nov 09, 2023 | 8.22 | 8.61 | 7.87 | 8.05 | 8.05 | 146,700 |
Nov 08, 2023 | 8.25 | 8.25 | 8.02 | 8.16 | 8.16 | 129,500 |
Nov 07, 2023 | 7.74 | 8.10 | 7.65 | 8.08 | 8.08 | 63,000 |
Nov 06, 2023 | 7.68 | 7.84 | 7.58 | 7.80 | 7.80 | 51,200 |
Nov 03, 2023 | 7.54 | 7.87 | 7.54 | 7.67 | 7.67 | 72,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |