Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.91 | 9.24 | 8.82 | 9.04 | 9.04 | 869,000 |
Mar 27, 2024 | 8.86 | 9.08 | 8.56 | 8.85 | 8.85 | 427,200 |
Mar 26, 2024 | 9.34 | 9.41 | 8.49 | 8.79 | 8.79 | 583,000 |
Mar 25, 2024 | 8.81 | 8.98 | 8.78 | 8.93 | 8.93 | 297,700 |
Mar 22, 2024 | 9.05 | 9.08 | 8.64 | 8.81 | 8.81 | 257,500 |
Mar 21, 2024 | 9.07 | 9.14 | 8.83 | 9.01 | 9.01 | 457,400 |
Mar 20, 2024 | 9.27 | 9.27 | 8.90 | 9.04 | 9.04 | 308,300 |
Mar 19, 2024 | 9.00 | 9.50 | 8.88 | 9.30 | 9.30 | 292,100 |
Mar 18, 2024 | 9.40 | 9.69 | 8.84 | 9.02 | 9.02 | 395,400 |
Mar 15, 2024 | 8.91 | 9.69 | 8.89 | 9.39 | 9.39 | 1,193,000 |
Mar 14, 2024 | 9.45 | 9.53 | 8.75 | 8.95 | 8.95 | 481,200 |
Mar 13, 2024 | 9.34 | 9.69 | 9.33 | 9.44 | 9.44 | 361,600 |
Mar 12, 2024 | 8.52 | 9.30 | 8.44 | 9.28 | 9.28 | 564,700 |
Mar 11, 2024 | 8.85 | 8.96 | 8.37 | 8.48 | 8.48 | 532,900 |
Mar 08, 2024 | 8.83 | 9.27 | 8.70 | 8.85 | 8.85 | 699,500 |
Mar 07, 2024 | 9.09 | 9.14 | 8.15 | 8.75 | 8.75 | 1,120,500 |
Mar 06, 2024 | 9.01 | 9.38 | 8.26 | 9.03 | 9.03 | 1,371,300 |
Mar 05, 2024 | 9.56 | 9.66 | 9.21 | 9.24 | 9.24 | 345,400 |
Mar 04, 2024 | 10.06 | 10.06 | 9.32 | 9.54 | 9.54 | 310,200 |
Mar 01, 2024 | 9.59 | 10.50 | 9.59 | 9.92 | 9.92 | 603,600 |
Feb 29, 2024 | 10.02 | 10.10 | 9.27 | 9.50 | 9.50 | 368,300 |
Feb 28, 2024 | 9.94 | 9.99 | 9.72 | 9.86 | 9.86 | 237,000 |
Feb 27, 2024 | 10.10 | 10.12 | 9.86 | 10.00 | 10.00 | 426,800 |
Feb 26, 2024 | 9.75 | 10.03 | 9.75 | 9.99 | 9.99 | 276,000 |
Feb 23, 2024 | 9.56 | 9.85 | 9.50 | 9.77 | 9.77 | 328,300 |
Feb 22, 2024 | 9.80 | 9.98 | 9.56 | 9.62 | 9.62 | 243,600 |
Feb 21, 2024 | 9.54 | 9.78 | 9.44 | 9.75 | 9.75 | 219,600 |
Feb 20, 2024 | 9.87 | 10.02 | 9.05 | 9.54 | 9.54 | 308,900 |
Feb 16, 2024 | 9.98 | 10.00 | 9.76 | 9.96 | 9.96 | 270,100 |
Feb 15, 2024 | 10.12 | 10.16 | 9.93 | 10.00 | 10.00 | 244,400 |
Feb 14, 2024 | 10.08 | 10.17 | 9.94 | 10.01 | 10.01 | 397,600 |
Feb 13, 2024 | 9.83 | 10.13 | 9.70 | 9.90 | 9.90 | 427,200 |
Feb 12, 2024 | 10.10 | 10.23 | 9.89 | 10.21 | 10.21 | 423,400 |
Feb 09, 2024 | 10.10 | 10.27 | 10.04 | 10.10 | 10.10 | 301,600 |
Feb 08, 2024 | 9.90 | 10.02 | 9.76 | 9.99 | 9.99 | 239,600 |
Feb 07, 2024 | 10.00 | 10.00 | 9.76 | 9.91 | 9.91 | 158,900 |
Feb 06, 2024 | 9.91 | 10.10 | 9.90 | 10.00 | 10.00 | 216,800 |
Feb 05, 2024 | 9.86 | 10.01 | 9.72 | 9.94 | 9.94 | 149,400 |
Feb 02, 2024 | 9.84 | 10.01 | 9.72 | 9.98 | 9.98 | 236,600 |
Feb 01, 2024 | 9.83 | 10.13 | 9.75 | 9.99 | 9.99 | 328,900 |
Jan 31, 2024 | 9.99 | 10.05 | 9.73 | 9.74 | 9.74 | 221,800 |
Jan 30, 2024 | 10.20 | 10.20 | 9.73 | 9.99 | 9.99 | 320,700 |
Jan 29, 2024 | 10.05 | 10.35 | 10.01 | 10.16 | 10.16 | 489,600 |
Jan 26, 2024 | 10.15 | 10.27 | 9.86 | 10.02 | 10.02 | 256,600 |
Jan 25, 2024 | 10.00 | 10.24 | 9.93 | 10.00 | 10.00 | 405,700 |
Jan 24, 2024 | 10.09 | 10.13 | 9.56 | 9.86 | 9.86 | 228,100 |
Jan 23, 2024 | 10.27 | 10.34 | 9.88 | 9.95 | 9.95 | 436,800 |
Jan 22, 2024 | 9.50 | 10.13 | 9.37 | 10.12 | 10.12 | 313,300 |
Jan 19, 2024 | 9.81 | 9.81 | 9.48 | 9.61 | 9.61 | 194,300 |
Jan 18, 2024 | 9.72 | 9.80 | 9.40 | 9.74 | 9.74 | 464,000 |
Jan 17, 2024 | 9.38 | 9.65 | 9.18 | 9.62 | 9.62 | 376,900 |
Jan 16, 2024 | 9.73 | 9.73 | 9.32 | 9.53 | 9.53 | 463,100 |
Jan 12, 2024 | 10.42 | 10.42 | 9.66 | 9.80 | 9.80 | 359,500 |
Jan 11, 2024 | 10.39 | 10.49 | 10.03 | 10.26 | 10.26 | 459,800 |
Jan 10, 2024 | 10.96 | 11.16 | 10.39 | 10.50 | 10.50 | 506,600 |
Jan 09, 2024 | 11.12 | 11.15 | 10.86 | 10.99 | 10.99 | 533,900 |
Jan 08, 2024 | 10.79 | 11.26 | 10.53 | 11.21 | 11.21 | 593,000 |
Jan 05, 2024 | 10.32 | 11.03 | 10.00 | 10.84 | 10.84 | 948,300 |
Jan 04, 2024 | 9.75 | 11.22 | 9.68 | 10.52 | 10.52 | 753,400 |
Jan 03, 2024 | 10.45 | 10.89 | 10.34 | 10.42 | 10.42 | 373,200 |
Jan 02, 2024 | 10.71 | 10.76 | 10.31 | 10.40 | 10.40 | 444,400 |
Dec 29, 2023 | 11.01 | 11.01 | 10.68 | 10.87 | 10.87 | 389,900 |
Dec 28, 2023 | 10.95 | 11.16 | 10.77 | 10.99 | 10.99 | 435,000 |
Dec 27, 2023 | 10.80 | 11.15 | 10.58 | 10.97 | 10.97 | 452,700 |
Dec 26, 2023 | 10.60 | 11.25 | 10.37 | 10.80 | 10.80 | 585,600 |
Dec 22, 2023 | 9.85 | 10.53 | 9.85 | 10.44 | 10.44 | 483,600 |
Dec 21, 2023 | 9.40 | 9.80 | 9.33 | 9.71 | 9.71 | 973,000 |
Dec 20, 2023 | 9.37 | 9.64 | 9.11 | 9.29 | 9.29 | 421,900 |
Dec 19, 2023 | 8.99 | 9.65 | 8.99 | 9.44 | 9.44 | 477,100 |
Dec 18, 2023 | 8.50 | 9.05 | 8.31 | 8.97 | 8.97 | 297,600 |
Dec 15, 2023 | 8.89 | 8.95 | 8.49 | 8.59 | 8.59 | 922,300 |
Dec 14, 2023 | 8.91 | 8.98 | 7.98 | 8.70 | 8.70 | 713,400 |
Dec 13, 2023 | 8.58 | 9.24 | 8.35 | 8.81 | 8.81 | 592,900 |
Dec 12, 2023 | 8.43 | 8.64 | 8.35 | 8.54 | 8.54 | 206,400 |
Dec 11, 2023 | 8.51 | 8.51 | 8.11 | 8.42 | 8.42 | 199,400 |
Dec 08, 2023 | 8.44 | 8.75 | 8.28 | 8.50 | 8.50 | 310,900 |
Dec 07, 2023 | 8.25 | 8.49 | 7.91 | 8.47 | 8.47 | 483,300 |
Dec 06, 2023 | 8.05 | 8.44 | 7.91 | 8.23 | 8.23 | 458,600 |
Dec 05, 2023 | 7.43 | 8.00 | 7.40 | 7.97 | 7.97 | 309,400 |
Dec 04, 2023 | 7.36 | 7.70 | 7.34 | 7.50 | 7.50 | 405,200 |
Dec 01, 2023 | 6.74 | 7.33 | 6.58 | 7.32 | 7.32 | 369,800 |
Nov 30, 2023 | 6.85 | 7.08 | 6.68 | 6.73 | 6.73 | 209,600 |
Nov 29, 2023 | 6.42 | 7.00 | 6.29 | 6.75 | 6.75 | 329,100 |
Nov 28, 2023 | 6.35 | 6.41 | 6.04 | 6.31 | 6.31 | 380,100 |
Nov 27, 2023 | 6.39 | 6.39 | 6.16 | 6.30 | 6.30 | 290,600 |
Nov 24, 2023 | 6.10 | 6.46 | 6.10 | 6.46 | 6.46 | 109,900 |
Nov 22, 2023 | 5.99 | 6.16 | 5.94 | 6.08 | 6.08 | 231,400 |
Nov 21, 2023 | 6.02 | 6.17 | 5.90 | 5.94 | 5.94 | 313,800 |
Nov 20, 2023 | 6.24 | 6.35 | 6.04 | 6.13 | 6.13 | 233,700 |
Nov 17, 2023 | 6.09 | 6.23 | 5.98 | 6.17 | 6.17 | 309,300 |
Nov 16, 2023 | 6.15 | 6.23 | 5.94 | 6.10 | 6.10 | 255,800 |
Nov 15, 2023 | 6.49 | 6.75 | 6.13 | 6.16 | 6.16 | 403,200 |
Nov 14, 2023 | 6.50 | 6.52 | 6.27 | 6.51 | 6.51 | 367,700 |
Nov 13, 2023 | 5.94 | 6.26 | 5.89 | 6.25 | 6.25 | 313,600 |
Nov 10, 2023 | 5.91 | 5.99 | 5.57 | 5.96 | 5.96 | 428,700 |
Nov 09, 2023 | 6.96 | 6.96 | 5.92 | 5.93 | 5.93 | 457,200 |
Nov 08, 2023 | 6.56 | 7.11 | 6.37 | 6.89 | 6.89 | 717,600 |
Nov 07, 2023 | 6.70 | 6.91 | 5.64 | 6.51 | 6.51 | 1,023,300 |
Nov 06, 2023 | 6.99 | 6.99 | 6.59 | 6.60 | 6.60 | 340,500 |
Nov 03, 2023 | 6.37 | 7.04 | 6.32 | 6.98 | 6.98 | 513,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |