Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.20 | 8.22 | 8.08 | 8.10 | 8.10 | 3,323 |
Mar 27, 2024 | 8.00 | 8.34 | 8.00 | 8.26 | 8.26 | 20,300 |
Mar 26, 2024 | 7.99 | 8.36 | 7.99 | 8.18 | 8.18 | 44,600 |
Mar 25, 2024 | 7.99 | 8.15 | 7.99 | 8.03 | 8.03 | 63,100 |
Mar 22, 2024 | 8.30 | 8.30 | 7.99 | 8.01 | 8.01 | 34,700 |
Mar 21, 2024 | 8.11 | 8.39 | 7.99 | 8.26 | 8.26 | 33,600 |
Mar 20, 2024 | 8.20 | 8.20 | 7.99 | 8.17 | 8.17 | 28,700 |
Mar 19, 2024 | 8.20 | 8.38 | 8.14 | 8.18 | 8.18 | 17,500 |
Mar 18, 2024 | 8.00 | 8.52 | 7.99 | 8.34 | 8.34 | 76,000 |
Mar 15, 2024 | 7.99 | 8.31 | 7.99 | 7.99 | 7.99 | 113,700 |
Mar 14, 2024 | 8.24 | 8.46 | 8.06 | 8.06 | 8.06 | 41,600 |
Mar 13, 2024 | 8.04 | 8.27 | 7.89 | 8.14 | 8.14 | 26,100 |
Mar 12, 2024 | 7.56 | 8.07 | 7.56 | 8.00 | 8.00 | 19,300 |
Mar 11, 2024 | 8.10 | 8.34 | 7.55 | 7.55 | 7.55 | 76,900 |
Mar 08, 2024 | 7.98 | 8.20 | 7.98 | 8.17 | 8.17 | 12,800 |
Mar 07, 2024 | 7.71 | 7.99 | 7.68 | 7.90 | 7.90 | 41,200 |
Mar 06, 2024 | 8.00 | 8.00 | 7.71 | 7.71 | 7.71 | 17,700 |
Mar 05, 2024 | 8.18 | 8.19 | 7.71 | 7.71 | 7.71 | 23,600 |
Mar 04, 2024 | 8.20 | 8.40 | 8.08 | 8.28 | 8.28 | 29,100 |
Mar 01, 2024 | 8.60 | 8.78 | 8.20 | 8.22 | 8.22 | 20,100 |
Feb 29, 2024 | 8.64 | 8.78 | 8.50 | 8.50 | 8.50 | 17,100 |
Feb 28, 2024 | 8.93 | 9.00 | 8.49 | 8.57 | 8.57 | 20,300 |
Feb 27, 2024 | 9.21 | 9.21 | 8.80 | 8.96 | 8.96 | 18,600 |
Feb 26, 2024 | 8.29 | 9.22 | 8.29 | 9.21 | 9.21 | 58,200 |
Feb 23, 2024 | 8.50 | 8.57 | 8.26 | 8.38 | 8.38 | 12,200 |
Feb 22, 2024 | 8.51 | 8.69 | 8.51 | 8.57 | 8.57 | 17,700 |
Feb 21, 2024 | 8.34 | 8.61 | 8.19 | 8.55 | 8.55 | 22,700 |
Feb 20, 2024 | 8.77 | 8.92 | 8.35 | 8.48 | 8.48 | 38,700 |
Feb 16, 2024 | 9.14 | 9.18 | 8.87 | 8.91 | 8.91 | 21,200 |
Feb 15, 2024 | 8.69 | 9.22 | 8.69 | 9.20 | 9.20 | 39,100 |
Feb 14, 2024 | 8.22 | 8.88 | 8.07 | 8.77 | 8.77 | 40,100 |
Feb 13, 2024 | 8.42 | 8.75 | 8.15 | 8.18 | 8.18 | 53,000 |
Feb 12, 2024 | 8.94 | 9.24 | 8.50 | 8.67 | 8.67 | 65,700 |
Feb 09, 2024 | 8.44 | 9.10 | 8.37 | 9.00 | 9.00 | 25,400 |
Feb 08, 2024 | 8.23 | 8.50 | 8.23 | 8.49 | 8.49 | 18,700 |
Feb 07, 2024 | 8.62 | 8.62 | 8.22 | 8.23 | 8.23 | 14,500 |
Feb 06, 2024 | 8.58 | 8.73 | 8.27 | 8.48 | 8.48 | 33,600 |
Feb 05, 2024 | 8.04 | 8.78 | 8.00 | 8.49 | 8.49 | 53,800 |
Feb 02, 2024 | 8.30 | 8.48 | 8.19 | 8.19 | 8.19 | 14,000 |
Feb 01, 2024 | 8.45 | 8.46 | 8.08 | 8.33 | 8.33 | 26,600 |
Jan 31, 2024 | 8.80 | 8.80 | 8.31 | 8.35 | 8.35 | 12,300 |
Jan 30, 2024 | 8.90 | 8.98 | 8.62 | 8.74 | 8.74 | 16,500 |
Jan 29, 2024 | 8.69 | 9.07 | 8.61 | 8.95 | 8.95 | 20,600 |
Jan 26, 2024 | 8.59 | 8.83 | 8.52 | 8.69 | 8.69 | 13,700 |
Jan 25, 2024 | 8.51 | 8.63 | 8.21 | 8.58 | 8.58 | 46,400 |
Jan 24, 2024 | 8.64 | 8.78 | 8.33 | 8.35 | 8.35 | 38,200 |
Jan 23, 2024 | 8.75 | 8.76 | 8.53 | 8.63 | 8.63 | 38,000 |
Jan 22, 2024 | 8.41 | 8.70 | 8.40 | 8.62 | 8.62 | 57,700 |
Jan 19, 2024 | 8.90 | 8.90 | 8.50 | 8.80 | 8.80 | 36,500 |
Jan 18, 2024 | 8.57 | 8.86 | 8.56 | 8.78 | 8.78 | 39,300 |
Jan 17, 2024 | 8.24 | 8.68 | 8.04 | 8.44 | 8.44 | 38,600 |
Jan 16, 2024 | 8.21 | 8.41 | 7.83 | 8.28 | 8.28 | 86,800 |
Jan 12, 2024 | 8.86 | 8.93 | 8.28 | 8.34 | 8.34 | 42,000 |
Jan 11, 2024 | 9.55 | 9.88 | 8.50 | 8.80 | 8.80 | 73,000 |
Jan 10, 2024 | 10.97 | 10.97 | 9.20 | 9.51 | 9.51 | 84,600 |
Jan 09, 2024 | 10.99 | 11.31 | 10.55 | 10.85 | 10.85 | 124,900 |
Jan 08, 2024 | 9.55 | 10.55 | 9.55 | 10.47 | 10.47 | 60,400 |
Jan 05, 2024 | 9.65 | 9.94 | 9.44 | 9.51 | 9.51 | 45,300 |
Jan 04, 2024 | 10.04 | 10.04 | 9.52 | 9.73 | 9.73 | 58,100 |
Jan 03, 2024 | 10.28 | 10.41 | 9.86 | 9.93 | 9.93 | 22,800 |
Jan 02, 2024 | 10.61 | 10.61 | 10.42 | 10.51 | 10.51 | 13,600 |
Dec 29, 2023 | 10.88 | 11.00 | 10.47 | 10.68 | 10.68 | 25,900 |
Dec 28, 2023 | 10.76 | 11.00 | 10.60 | 10.93 | 10.93 | 24,000 |
Dec 27, 2023 | 11.02 | 11.02 | 10.83 | 11.00 | 11.00 | 13,700 |
Dec 26, 2023 | 10.73 | 11.16 | 10.73 | 10.92 | 10.92 | 21,500 |
Dec 22, 2023 | 10.94 | 10.94 | 10.79 | 10.87 | 10.87 | 13,200 |
Dec 21, 2023 | 11.17 | 11.27 | 10.85 | 10.95 | 10.95 | 26,500 |
Dec 20, 2023 | 11.49 | 11.74 | 11.14 | 11.22 | 11.22 | 38,300 |
Dec 19, 2023 | 11.37 | 11.50 | 11.11 | 11.45 | 11.45 | 33,200 |
Dec 18, 2023 | 11.07 | 11.33 | 10.48 | 11.26 | 11.26 | 25,300 |
Dec 15, 2023 | 11.30 | 11.33 | 10.48 | 11.11 | 11.11 | 91,400 |
Dec 14, 2023 | 11.19 | 11.38 | 10.86 | 11.26 | 11.26 | 39,400 |
Dec 13, 2023 | 10.46 | 11.27 | 10.46 | 11.20 | 11.20 | 31,400 |
Dec 12, 2023 | 11.39 | 11.39 | 10.73 | 10.95 | 10.95 | 18,500 |
Dec 11, 2023 | 11.18 | 11.39 | 10.87 | 11.37 | 11.37 | 23,700 |
Dec 08, 2023 | 11.00 | 11.31 | 9.92 | 11.14 | 11.14 | 37,100 |
Dec 07, 2023 | 10.82 | 11.23 | 10.73 | 11.17 | 11.17 | 21,100 |
Dec 06, 2023 | 11.55 | 11.55 | 11.01 | 11.07 | 11.07 | 22,000 |
Dec 05, 2023 | 11.26 | 11.65 | 11.02 | 11.42 | 11.42 | 75,800 |
Dec 04, 2023 | 10.98 | 11.45 | 10.87 | 11.41 | 11.41 | 48,100 |
Dec 01, 2023 | 10.61 | 11.22 | 10.44 | 11.06 | 11.06 | 20,800 |
Nov 30, 2023 | 11.28 | 11.28 | 10.65 | 10.74 | 10.74 | 14,500 |
Nov 29, 2023 | 11.20 | 11.39 | 11.13 | 11.24 | 11.24 | 25,000 |
Nov 28, 2023 | 11.10 | 11.41 | 10.96 | 11.20 | 11.20 | 41,800 |
Nov 27, 2023 | 10.68 | 11.32 | 10.68 | 11.11 | 11.11 | 33,000 |
Nov 24, 2023 | 10.83 | 11.00 | 10.68 | 10.97 | 10.97 | 11,600 |
Nov 22, 2023 | 10.93 | 10.97 | 10.79 | 10.80 | 10.80 | 17,700 |
Nov 21, 2023 | 10.60 | 11.00 | 10.60 | 10.81 | 10.81 | 32,100 |
Nov 20, 2023 | 10.49 | 10.81 | 10.06 | 10.77 | 10.77 | 58,100 |
Nov 17, 2023 | 10.32 | 10.61 | 10.20 | 10.57 | 10.57 | 35,500 |
Nov 16, 2023 | 10.06 | 10.35 | 9.75 | 10.22 | 10.22 | 32,200 |
Nov 15, 2023 | 10.14 | 10.39 | 10.04 | 10.06 | 10.06 | 26,700 |
Nov 14, 2023 | 9.75 | 10.22 | 9.53 | 10.16 | 10.16 | 59,100 |
Nov 13, 2023 | 9.41 | 9.62 | 9.21 | 9.46 | 9.46 | 31,600 |
Nov 10, 2023 | 9.13 | 9.32 | 8.91 | 9.29 | 9.29 | 17,600 |
Nov 09, 2023 | 9.26 | 9.29 | 8.91 | 9.05 | 9.05 | 21,500 |
Nov 08, 2023 | 9.48 | 9.48 | 9.09 | 9.23 | 9.23 | 17,700 |
Nov 07, 2023 | 9.25 | 9.57 | 9.22 | 9.43 | 9.43 | 26,000 |
Nov 06, 2023 | 9.38 | 9.39 | 9.14 | 9.26 | 9.26 | 17,600 |
Nov 03, 2023 | 9.39 | 9.73 | 9.30 | 9.34 | 9.34 | 27,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |