Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 7.15 | 7.24 | 7.07 | 7.19 | 7.19 | 632,600 |
Mar 26, 2024 | 7.37 | 7.38 | 7.16 | 7.16 | 7.16 | 439,900 |
Mar 25, 2024 | 7.40 | 7.47 | 7.34 | 7.35 | 7.35 | 413,800 |
Mar 22, 2024 | 7.50 | 7.54 | 7.36 | 7.36 | 7.36 | 383,000 |
Mar 21, 2024 | 7.50 | 7.50 | 7.36 | 7.48 | 7.48 | 888,800 |
Mar 20, 2024 | 7.42 | 7.52 | 7.38 | 7.48 | 7.48 | 465,400 |
Mar 19, 2024 | 7.15 | 7.54 | 7.15 | 7.51 | 7.51 | 715,600 |
Mar 18, 2024 | 7.13 | 7.28 | 7.09 | 7.11 | 7.11 | 612,200 |
Mar 15, 2024 | 7.05 | 7.21 | 7.04 | 7.12 | 7.12 | 1,163,800 |
Mar 14, 2024 | 7.00 | 7.15 | 6.95 | 7.09 | 7.09 | 666,600 |
Mar 13, 2024 | 7.00 | 7.11 | 6.90 | 6.97 | 6.97 | 643,700 |
Mar 12, 2024 | 6.85 | 6.97 | 6.72 | 6.96 | 6.96 | 548,300 |
Mar 11, 2024 | 6.82 | 6.91 | 6.64 | 6.86 | 6.86 | 528,100 |
Mar 08, 2024 | 6.73 | 6.95 | 6.71 | 6.88 | 6.88 | 654,500 |
Mar 07, 2024 | 6.57 | 6.69 | 6.55 | 6.67 | 6.67 | 370,900 |
Mar 06, 2024 | 6.68 | 6.68 | 6.54 | 6.57 | 6.57 | 400,700 |
Mar 05, 2024 | 6.60 | 6.74 | 6.58 | 6.59 | 6.59 | 458,900 |
Mar 04, 2024 | 6.73 | 6.81 | 6.58 | 6.61 | 6.61 | 658,100 |
Mar 01, 2024 | 6.47 | 6.69 | 6.46 | 6.67 | 6.67 | 721,100 |
Feb 29, 2024 | 6.27 | 6.55 | 6.25 | 6.43 | 6.43 | 1,009,200 |
Feb 28, 2024 | 6.40 | 6.43 | 6.19 | 6.20 | 6.20 | 990,600 |
Feb 27, 2024 | 6.46 | 6.53 | 6.41 | 6.42 | 6.42 | 512,500 |
Feb 26, 2024 | 6.20 | 6.41 | 6.14 | 6.39 | 6.39 | 724,800 |
Feb 23, 2024 | 6.10 | 6.38 | 6.09 | 6.24 | 6.24 | 697,500 |
Feb 22, 2024 | 5.82 | 6.21 | 5.61 | 6.19 | 6.19 | 1,593,800 |
Feb 21, 2024 | 6.30 | 6.38 | 6.18 | 6.27 | 6.27 | 627,100 |
Feb 20, 2024 | 6.35 | 6.42 | 6.24 | 6.27 | 6.27 | 667,100 |
Feb 16, 2024 | 6.42 | 6.44 | 6.24 | 6.38 | 6.38 | 552,000 |
Feb 15, 2024 | 6.12 | 6.44 | 6.12 | 6.42 | 6.42 | 849,900 |
Feb 14, 2024 | 6.17 | 6.19 | 6.04 | 6.08 | 6.08 | 575,000 |
Feb 13, 2024 | 6.17 | 6.24 | 6.01 | 6.08 | 6.08 | 658,500 |
Feb 12, 2024 | 6.14 | 6.29 | 6.14 | 6.23 | 6.23 | 556,300 |
Feb 09, 2024 | 6.18 | 6.21 | 6.08 | 6.13 | 6.13 | 390,400 |
Feb 08, 2024 | 6.04 | 6.18 | 6.04 | 6.17 | 6.17 | 573,700 |
Feb 07, 2024 | 6.02 | 6.09 | 5.94 | 6.06 | 6.06 | 498,700 |
Feb 06, 2024 | 6.00 | 6.04 | 5.93 | 6.01 | 6.01 | 505,300 |
Feb 05, 2024 | 5.93 | 5.97 | 5.86 | 5.95 | 5.95 | 659,500 |
Feb 02, 2024 | 6.22 | 6.25 | 5.98 | 6.00 | 6.00 | 615,600 |
Feb 01, 2024 | 6.53 | 6.64 | 6.23 | 6.25 | 6.25 | 703,600 |
Jan 31, 2024 | 6.61 | 6.65 | 6.41 | 6.49 | 6.49 | 1,080,300 |
Jan 30, 2024 | 6.41 | 6.62 | 6.32 | 6.61 | 6.61 | 684,700 |
Jan 29, 2024 | 6.54 | 6.54 | 6.42 | 6.53 | 6.53 | 537,300 |
Jan 26, 2024 | 6.46 | 6.62 | 6.45 | 6.58 | 6.58 | 547,700 |
Jan 25, 2024 | 6.56 | 6.61 | 6.38 | 6.46 | 6.46 | 690,000 |
Jan 24, 2024 | 6.43 | 6.48 | 6.32 | 6.46 | 6.46 | 665,500 |
Jan 23, 2024 | 6.32 | 6.49 | 6.31 | 6.35 | 6.35 | 748,100 |
Jan 22, 2024 | 6.09 | 6.35 | 6.05 | 6.31 | 6.31 | 651,000 |
Jan 19, 2024 | 6.06 | 6.12 | 5.98 | 6.09 | 6.09 | 713,400 |
Jan 18, 2024 | 6.07 | 6.13 | 6.00 | 6.04 | 6.04 | 820,600 |
Jan 17, 2024 | 6.00 | 6.12 | 5.86 | 6.07 | 6.07 | 1,163,000 |
Jan 16, 2024 | 6.30 | 6.44 | 6.04 | 6.07 | 6.07 | 749,400 |
Jan 12, 2024 | 6.41 | 6.49 | 6.21 | 6.30 | 6.30 | 1,415,800 |
Jan 11, 2024 | 6.33 | 6.37 | 6.18 | 6.31 | 6.31 | 806,300 |
Jan 10, 2024 | 6.27 | 6.29 | 6.19 | 6.28 | 6.28 | 1,178,400 |
Jan 09, 2024 | 6.35 | 6.38 | 6.18 | 6.26 | 6.26 | 987,800 |
Jan 08, 2024 | 6.34 | 6.37 | 6.15 | 6.35 | 6.35 | 808,100 |
Jan 05, 2024 | 6.35 | 6.43 | 6.33 | 6.39 | 6.39 | 559,000 |
Jan 04, 2024 | 6.68 | 6.71 | 6.34 | 6.34 | 6.34 | 791,100 |
Jan 03, 2024 | 6.61 | 6.73 | 6.53 | 6.58 | 6.58 | 879,500 |
Jan 02, 2024 | 6.65 | 6.73 | 6.49 | 6.54 | 6.54 | 608,400 |
Dec 29, 2023 | 6.71 | 6.73 | 6.61 | 6.64 | 6.64 | 1,128,400 |
Dec 28, 2023 | 6.98 | 6.98 | 6.68 | 6.70 | 6.70 | 699,000 |
Dec 27, 2023 | 7.01 | 7.13 | 6.96 | 6.98 | 6.98 | 557,400 |
Dec 26, 2023 | 7.07 | 7.10 | 7.00 | 7.06 | 7.06 | 498,200 |
Dec 22, 2023 | 7.26 | 7.27 | 6.96 | 6.98 | 6.98 | 922,000 |
Dec 21, 2023 | 7.19 | 7.22 | 7.08 | 7.20 | 7.20 | 683,900 |
Dec 20, 2023 | 7.14 | 7.27 | 7.10 | 7.12 | 7.12 | 926,600 |
Dec 19, 2023 | 7.07 | 7.20 | 7.04 | 7.19 | 7.19 | 841,100 |
Dec 18, 2023 | 7.18 | 7.27 | 7.02 | 7.03 | 7.03 | 1,057,800 |
Dec 15, 2023 | 6.79 | 7.09 | 6.73 | 7.04 | 7.04 | 2,938,000 |
Dec 14, 2023 | 6.88 | 6.96 | 6.74 | 6.80 | 6.80 | 804,000 |
Dec 13, 2023 | 6.72 | 6.78 | 6.59 | 6.77 | 6.77 | 686,900 |
Dec 12, 2023 | 6.76 | 6.87 | 6.66 | 6.66 | 6.66 | 781,600 |
Dec 11, 2023 | 6.90 | 6.98 | 6.80 | 6.86 | 6.86 | 576,700 |
Dec 08, 2023 | 6.97 | 7.09 | 6.87 | 6.91 | 6.91 | 943,300 |
Dec 07, 2023 | 6.88 | 6.94 | 6.79 | 6.93 | 6.93 | 1,434,500 |
Dec 06, 2023 | 7.37 | 7.37 | 6.86 | 6.89 | 6.89 | 1,635,200 |
Dec 05, 2023 | 7.50 | 7.63 | 7.40 | 7.43 | 7.43 | 1,621,100 |
Dec 04, 2023 | 7.19 | 7.40 | 7.10 | 7.40 | 7.40 | 1,288,800 |
Dec 01, 2023 | 6.93 | 7.22 | 6.88 | 7.20 | 7.20 | 1,072,200 |
Nov 30, 2023 | 7.04 | 7.16 | 6.91 | 6.95 | 6.95 | 2,520,700 |
Nov 29, 2023 | 7.08 | 7.13 | 6.94 | 6.96 | 6.96 | 513,800 |
Nov 28, 2023 | 7.31 | 7.31 | 7.01 | 7.02 | 7.02 | 497,100 |
Nov 27, 2023 | 7.19 | 7.24 | 7.10 | 7.23 | 7.23 | 500,200 |
Nov 24, 2023 | 7.20 | 7.32 | 7.19 | 7.21 | 7.21 | 338,900 |
Nov 22, 2023 | 7.06 | 7.22 | 6.97 | 7.20 | 7.20 | 444,000 |
Nov 21, 2023 | 7.15 | 7.19 | 7.11 | 7.16 | 7.16 | 542,200 |
Nov 20, 2023 | 7.17 | 7.36 | 7.14 | 7.19 | 7.19 | 609,300 |
Nov 17, 2023 | 6.91 | 7.20 | 6.89 | 7.12 | 7.12 | 827,500 |
Nov 16, 2023 | 7.03 | 7.08 | 6.75 | 6.83 | 6.83 | 606,600 |
Nov 15, 2023 | 7.15 | 7.30 | 7.03 | 7.11 | 7.11 | 1,086,600 |
Nov 14, 2023 | 7.11 | 7.14 | 6.94 | 7.14 | 7.14 | 1,234,100 |
Nov 13, 2023 | 6.99 | 7.13 | 6.95 | 7.04 | 7.04 | 588,200 |
Nov 10, 2023 | 6.96 | 7.02 | 6.92 | 6.95 | 6.95 | 923,200 |
Nov 09, 2023 | 6.99 | 7.05 | 6.87 | 6.92 | 6.92 | 453,700 |
Nov 08, 2023 | 6.90 | 6.98 | 6.81 | 6.94 | 6.94 | 826,000 |
Nov 07, 2023 | 6.96 | 7.04 | 6.87 | 6.95 | 6.95 | 826,800 |
Nov 06, 2023 | 7.22 | 7.23 | 6.98 | 7.06 | 7.06 | 650,600 |
Nov 03, 2023 | 7.45 | 7.45 | 7.15 | 7.18 | 7.18 | 557,600 |
Nov 02, 2023 | 7.25 | 7.54 | 7.22 | 7.36 | 7.36 | 1,138,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |