Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.29 | 13.41 | 13.22 | 13.28 | 13.28 | 234,320 |
Mar 27, 2024 | 13.42 | 13.42 | 12.84 | 12.88 | 12.88 | 66,796 |
Mar 26, 2024 | 13.28 | 13.28 | 13.02 | 13.02 | 13.02 | 79,563 |
Mar 25, 2024 | 12.55 | 13.33 | 12.55 | 13.33 | 13.33 | 159,909 |
Mar 22, 2024 | 12.05 | 12.05 | 11.80 | 12.01 | 12.01 | 88,969 |
Mar 21, 2024 | 12.70 | 12.70 | 12.19 | 12.25 | 12.25 | 68,351 |
Mar 20, 2024 | 11.87 | 12.35 | 11.64 | 12.33 | 12.33 | 82,745 |
Mar 19, 2024 | 11.94 | 12.28 | 11.67 | 12.07 | 12.07 | 106,611 |
Mar 18, 2024 | 12.73 | 12.83 | 12.49 | 12.57 | 12.57 | 108,133 |
Mar 15, 2024 | 12.72 | 13.21 | 12.66 | 12.94 | 12.94 | 76,466 |
Mar 14, 2024 | 13.63 | 13.63 | 12.84 | 12.99 | 12.99 | 196,068 |
Mar 13, 2024 | 13.65 | 13.80 | 13.47 | 13.80 | 13.80 | 157,542 |
Mar 12, 2024 | 13.55 | 13.71 | 12.90 | 13.39 | 13.39 | 472,310 |
Mar 11, 2024 | 13.55 | 13.65 | 13.38 | 13.53 | 13.53 | 123,703 |
Mar 08, 2024 | 12.75 | 13.17 | 12.43 | 13.04 | 13.04 | 260,142 |
Mar 07, 2024 | 12.65 | 12.79 | 12.58 | 12.71 | 12.71 | 178,431 |
Mar 06, 2024 | 12.53 | 12.68 | 12.27 | 12.57 | 12.57 | 73,382 |
Mar 05, 2024 | 12.69 | 13.00 | 11.16 | 11.61 | 11.61 | 652,325 |
Mar 04, 2024 | 12.27 | 12.75 | 12.27 | 12.68 | 12.68 | 109,228 |
Mar 01, 2024 | 11.69 | 11.84 | 11.50 | 11.84 | 11.84 | 70,564 |
Feb 29, 2024 | 11.88 | 11.94 | 11.32 | 11.65 | 11.65 | 320,880 |
Feb 28, 2024 | 11.28 | 12.00 | 11.06 | 11.27 | 11.27 | 578,486 |
Feb 27, 2024 | 10.65 | 10.79 | 10.56 | 10.65 | 10.65 | 209,198 |
Feb 26, 2024 | 9.62 | 10.25 | 9.62 | 10.23 | 10.23 | 156,996 |
Feb 23, 2024 | 9.54 | 9.59 | 9.50 | 9.57 | 9.57 | 73,266 |
Feb 22, 2024 | 9.56 | 9.74 | 9.56 | 9.73 | 9.73 | 81,283 |
Feb 21, 2024 | 9.53 | 9.62 | 9.50 | 9.53 | 9.53 | 91,370 |
Feb 20, 2024 | 9.79 | 9.80 | 9.57 | 9.75 | 9.75 | 44,983 |
Feb 16, 2024 | 9.78 | 9.83 | 9.67 | 9.74 | 9.74 | 165,635 |
Feb 15, 2024 | 9.75 | 9.88 | 9.68 | 9.71 | 9.71 | 564,230 |
Feb 14, 2024 | 9.68 | 9.76 | 9.58 | 9.68 | 9.68 | 165,691 |
Feb 13, 2024 | 9.06 | 9.27 | 9.05 | 9.24 | 9.24 | 247,672 |
Feb 12, 2024 | 9.03 | 9.43 | 9.02 | 9.42 | 9.42 | 146,745 |
Feb 09, 2024 | 8.80 | 9.00 | 8.78 | 8.93 | 8.93 | 70,035 |
Feb 08, 2024 | 8.43 | 8.54 | 8.41 | 8.51 | 8.51 | 131,081 |
Feb 07, 2024 | 8.07 | 8.29 | 8.04 | 8.26 | 8.26 | 112,812 |
Feb 06, 2024 | 8.02 | 8.12 | 8.02 | 8.07 | 8.07 | 48,508 |
Feb 05, 2024 | 8.11 | 8.11 | 7.92 | 7.92 | 7.92 | 10,404 |
Feb 02, 2024 | 8.01 | 8.07 | 8.00 | 8.01 | 8.01 | 33,797 |
Feb 01, 2024 | 7.92 | 8.10 | 7.92 | 8.04 | 8.04 | 127,253 |
Jan 31, 2024 | 8.00 | 8.18 | 7.98 | 7.98 | 7.98 | 45,616 |
Jan 30, 2024 | 8.13 | 8.19 | 8.10 | 8.17 | 8.17 | 118,703 |
Jan 29, 2024 | 7.89 | 8.09 | 7.85 | 8.08 | 8.08 | 62,760 |
Jan 26, 2024 | 7.72 | 7.90 | 7.71 | 7.83 | 7.83 | 238,371 |
Jan 25, 2024 | 7.48 | 7.50 | 7.40 | 7.42 | 7.42 | 51,042 |
Jan 24, 2024 | 7.47 | 7.52 | 7.40 | 7.41 | 7.41 | 115,125 |
Jan 23, 2024 | 7.28 | 7.40 | 7.20 | 7.33 | 7.33 | 83,589 |
Jan 22, 2024 | 7.60 | 7.63 | 7.37 | 7.49 | 7.49 | 187,854 |
Jan 19, 2024 | 7.69 | 7.89 | 7.54 | 7.75 | 7.75 | 116,175 |
Jan 18, 2024 | 7.96 | 8.00 | 7.59 | 7.63 | 7.63 | 286,070 |
Jan 17, 2024 | 7.94 | 8.05 | 7.90 | 7.97 | 7.97 | 137,502 |
Jan 16, 2024 | 8.03 | 8.12 | 7.90 | 8.07 | 8.07 | 116,838 |
Jan 15, 2024 | 7.96 | 8.08 | 7.89 | 8.03 | 8.03 | 32,063 |
Jan 12, 2024 | 8.62 | 8.62 | 8.07 | 8.16 | 8.16 | 517,344 |
Jan 11, 2024 | 8.93 | 9.26 | 8.54 | 8.67 | 8.67 | 737,332 |
Jan 10, 2024 | 8.53 | 8.76 | 8.39 | 8.71 | 8.71 | 271,767 |
Jan 09, 2024 | 8.78 | 8.83 | 8.72 | 8.75 | 8.75 | 181,738 |
Jan 08, 2024 | 8.43 | 8.86 | 8.40 | 8.78 | 8.78 | 521,257 |
Jan 05, 2024 | 8.23 | 8.30 | 8.10 | 8.26 | 8.26 | 78,657 |
Jan 04, 2024 | 8.15 | 8.40 | 8.13 | 8.29 | 8.29 | 141,651 |
Jan 03, 2024 | 7.93 | 8.16 | 7.90 | 8.04 | 8.04 | 244,102 |
Jan 02, 2024 | 8.27 | 8.70 | 8.27 | 8.40 | 8.40 | 240,219 |
Dec 29, 2023 | 7.98 | 8.19 | 7.79 | 7.83 | 7.83 | 54,468 |
Dec 28, 2023 | 8.06 | 8.06 | 7.95 | 8.04 | 8.04 | 124,497 |
Dec 27, 2023 | 8.09 | 8.21 | 8.03 | 8.19 | 8.19 | 517,011 |
Dec 22, 2023 | 8.16 | 8.28 | 8.15 | 8.21 | 8.21 | 177,077 |
Dec 21, 2023 | 8.24 | 8.25 | 8.15 | 8.23 | 8.23 | 146,261 |
Dec 20, 2023 | 8.25 | 8.33 | 8.13 | 8.17 | 8.17 | 157,768 |
Dec 19, 2023 | 8.01 | 8.01 | 7.83 | 7.90 | 7.90 | 144,371 |
Dec 18, 2023 | 7.77 | 7.87 | 7.74 | 7.87 | 7.87 | 81,186 |
Dec 15, 2023 | 7.93 | 7.94 | 7.83 | 7.94 | 7.94 | 214,401 |
Dec 14, 2023 | 7.99 | 8.16 | 7.95 | 8.09 | 8.09 | 144,694 |
Dec 13, 2023 | 7.77 | 8.24 | 7.76 | 8.06 | 8.06 | 96,869 |
Dec 12, 2023 | 7.80 | 7.85 | 7.65 | 7.75 | 7.75 | 150,523 |
Dec 11, 2023 | 7.87 | 7.90 | 7.54 | 7.66 | 7.66 | 91,941 |
Dec 08, 2023 | 8.18 | 8.34 | 8.17 | 8.34 | 8.34 | 55,533 |
Dec 07, 2023 | 8.16 | 8.25 | 8.10 | 8.13 | 8.13 | 133,844 |
Dec 06, 2023 | 8.30 | 8.31 | 8.21 | 8.25 | 8.25 | 278,123 |
Dec 05, 2023 | 7.90 | 8.26 | 7.90 | 8.23 | 8.23 | 179,003 |
Dec 04, 2023 | 7.78 | 7.90 | 7.75 | 7.84 | 7.84 | 150,766 |
Dec 01, 2023 | 7.18 | 7.31 | 7.15 | 7.27 | 7.27 | 159,127 |
Nov 30, 2023 | 7.08 | 7.09 | 7.04 | 7.07 | 7.07 | 92,475 |
Nov 29, 2023 | 7.16 | 7.16 | 7.06 | 7.08 | 7.08 | 38,648 |
Nov 28, 2023 | 7.01 | 7.22 | 7.00 | 7.21 | 7.21 | 256,425 |
Nov 27, 2023 | 6.90 | 6.98 | 6.89 | 6.90 | 6.90 | 41,290 |
Nov 24, 2023 | 7.07 | 7.20 | 7.07 | 7.09 | 7.09 | 90,987 |
Nov 23, 2023 | 6.99 | 7.02 | 6.93 | 7.02 | 7.02 | 2,042 |
Nov 22, 2023 | 6.83 | 7.05 | 6.83 | 7.05 | 7.05 | 163,757 |
Nov 21, 2023 | 6.94 | 7.01 | 6.80 | 6.96 | 6.96 | 21,267 |
Nov 20, 2023 | 6.96 | 7.08 | 6.94 | 7.05 | 7.05 | 36,681 |
Nov 17, 2023 | 6.77 | 6.90 | 6.74 | 6.81 | 6.81 | 69,634 |
Nov 16, 2023 | 6.87 | 6.91 | 6.69 | 6.77 | 6.77 | 30,166 |
Nov 15, 2023 | 6.78 | 7.07 | 6.78 | 7.04 | 7.04 | 44,022 |
Nov 14, 2023 | 6.86 | 6.86 | 6.51 | 6.51 | 6.51 | 181,678 |
Nov 13, 2023 | 6.92 | 6.95 | 6.86 | 6.90 | 6.90 | 26,029 |
Nov 10, 2023 | 6.95 | 7.03 | 6.93 | 6.93 | 6.93 | 40,314 |
Nov 09, 2023 | 7.04 | 7.12 | 6.74 | 6.82 | 6.82 | 267,493 |
Nov 08, 2023 | 6.66 | 6.72 | 6.60 | 6.66 | 6.66 | 108,449 |
Nov 07, 2023 | 6.52 | 6.75 | 6.50 | 6.74 | 6.74 | 80,038 |
Nov 06, 2023 | 6.60 | 6.62 | 6.56 | 6.56 | 6.56 | 63,530 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |