Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.05 | 10.08 | 9.92 | 9.94 | 9.94 | 1,770,400 |
Mar 27, 2024 | 9.74 | 10.09 | 9.74 | 10.03 | 10.03 | 1,263,300 |
Mar 26, 2024 | 9.81 | 9.93 | 9.73 | 9.75 | 9.75 | 838,800 |
Mar 25, 2024 | 9.95 | 10.16 | 9.68 | 9.72 | 9.72 | 1,474,600 |
Mar 22, 2024 | 9.94 | 9.96 | 9.80 | 9.91 | 9.91 | 1,509,200 |
Mar 21, 2024 | 9.84 | 9.92 | 9.76 | 9.88 | 9.88 | 1,234,100 |
Mar 20, 2024 | 9.48 | 9.79 | 9.47 | 9.77 | 9.77 | 717,600 |
Mar 19, 2024 | 9.43 | 9.66 | 9.43 | 9.52 | 9.52 | 643,700 |
Mar 18, 2024 | 9.59 | 9.63 | 9.43 | 9.43 | 9.43 | 719,100 |
Mar 15, 2024 | 9.65 | 9.88 | 9.47 | 9.49 | 9.49 | 1,070,800 |
Mar 14, 2024 | 9.76 | 9.91 | 9.60 | 9.67 | 9.67 | 1,642,400 |
Mar 13, 2024 | 9.52 | 9.81 | 9.52 | 9.74 | 9.74 | 1,016,100 |
Mar 12, 2024 | 9.40 | 9.62 | 9.40 | 9.51 | 9.51 | 654,100 |
Mar 11, 2024 | 9.50 | 9.59 | 9.49 | 9.49 | 9.49 | 395,000 |
Mar 08, 2024 | 9.58 | 9.75 | 9.50 | 9.58 | 9.58 | 440,600 |
Mar 07, 2024 | 9.45 | 9.74 | 9.45 | 9.54 | 9.54 | 711,200 |
Mar 06, 2024 | 9.69 | 9.77 | 9.52 | 9.64 | 9.64 | 754,100 |
Mar 05, 2024 | 9.79 | 9.91 | 9.63 | 9.65 | 9.65 | 1,208,900 |
Mar 04, 2024 | 9.87 | 9.95 | 9.69 | 9.77 | 9.77 | 624,000 |
Mar 01, 2024 | 9.60 | 9.94 | 9.49 | 9.87 | 9.87 | 2,015,200 |
Feb 29, 2024 | 9.49 | 9.63 | 9.43 | 9.62 | 9.62 | 1,817,100 |
Feb 28, 2024 | 9.35 | 9.58 | 9.18 | 9.44 | 9.44 | 1,022,900 |
Feb 27, 2024 | 9.65 | 9.77 | 9.40 | 9.43 | 9.43 | 821,900 |
Feb 26, 2024 | 9.36 | 9.68 | 9.36 | 9.64 | 9.64 | 1,079,600 |
Feb 23, 2024 | 9.29 | 9.42 | 9.08 | 9.42 | 9.42 | 739,100 |
Feb 22, 2024 | 9.40 | 9.49 | 9.18 | 9.30 | 9.30 | 1,804,400 |
Feb 21, 2024 | 9.27 | 9.41 | 9.07 | 9.39 | 9.39 | 3,646,000 |
Feb 20, 2024 | 9.44 | 9.55 | 9.30 | 9.32 | 9.32 | 2,820,800 |
Feb 16, 2024 | 9.31 | 9.60 | 9.16 | 9.50 | 9.50 | 1,566,100 |
Feb 15, 2024 | 8.78 | 9.44 | 8.66 | 9.44 | 9.44 | 2,858,600 |
Feb 14, 2024 | 8.38 | 8.40 | 8.24 | 8.36 | 8.36 | 569,900 |
Feb 13, 2024 | 8.53 | 8.53 | 8.26 | 8.34 | 8.34 | 644,000 |
Feb 12, 2024 | 8.25 | 8.65 | 8.25 | 8.63 | 8.63 | 646,900 |
Feb 09, 2024 | 8.30 | 8.34 | 8.23 | 8.30 | 8.30 | 1,443,900 |
Feb 08, 2024 | 8.39 | 8.43 | 8.27 | 8.28 | 8.28 | 1,079,000 |
Feb 07, 2024 | 8.73 | 8.73 | 8.31 | 8.42 | 8.42 | 773,500 |
Feb 06, 2024 | 8.73 | 8.76 | 8.06 | 8.65 | 8.65 | 5,422,600 |
Feb 05, 2024 | 8.75 | 8.78 | 8.65 | 8.76 | 8.76 | 466,500 |
Feb 02, 2024 | 8.83 | 8.83 | 8.63 | 8.82 | 8.82 | 624,100 |
Feb 01, 2024 | 8.62 | 8.85 | 8.60 | 8.83 | 8.83 | 864,900 |
Jan 31, 2024 | 8.96 | 8.99 | 8.59 | 8.59 | 8.59 | 631,200 |
Jan 30, 2024 | 8.85 | 8.97 | 8.81 | 8.96 | 8.96 | 683,200 |
Jan 29, 2024 | 8.77 | 8.85 | 8.70 | 8.84 | 8.84 | 465,700 |
Jan 26, 2024 | 8.72 | 8.90 | 8.67 | 8.80 | 8.80 | 529,800 |
Jan 25, 2024 | 8.64 | 8.70 | 8.57 | 8.68 | 8.68 | 889,400 |
Jan 24, 2024 | 8.86 | 8.88 | 8.61 | 8.62 | 8.62 | 400,100 |
Jan 23, 2024 | 8.92 | 8.94 | 8.84 | 8.85 | 8.85 | 476,500 |
Jan 22, 2024 | 8.99 | 9.02 | 8.81 | 8.89 | 8.89 | 429,900 |
Jan 19, 2024 | 8.97 | 9.02 | 8.80 | 8.99 | 8.99 | 1,190,900 |
Jan 18, 2024 | 8.70 | 8.93 | 8.68 | 8.92 | 8.92 | 738,700 |
Jan 17, 2024 | 8.69 | 8.74 | 8.51 | 8.66 | 8.66 | 400,400 |
Jan 16, 2024 | 8.79 | 8.85 | 8.75 | 8.78 | 8.78 | 428,700 |
Jan 12, 2024 | 8.83 | 8.96 | 8.83 | 8.85 | 8.85 | 374,700 |
Jan 11, 2024 | 8.88 | 8.99 | 8.86 | 8.88 | 8.88 | 476,100 |
Jan 10, 2024 | 9.01 | 9.01 | 8.81 | 8.91 | 8.91 | 470,200 |
Jan 09, 2024 | 9.24 | 9.24 | 8.98 | 9.00 | 9.00 | 694,700 |
Jan 08, 2024 | 9.25 | 9.33 | 9.15 | 9.25 | 9.25 | 657,300 |
Jan 05, 2024 | 9.09 | 9.22 | 9.06 | 9.20 | 9.20 | 796,500 |
Jan 04, 2024 | 9.15 | 9.21 | 8.99 | 9.15 | 9.15 | 977,400 |
Jan 03, 2024 | 9.39 | 9.39 | 9.12 | 9.12 | 9.12 | 867,100 |
Jan 02, 2024 | 9.61 | 9.69 | 9.39 | 9.48 | 9.48 | 719,500 |
Dec 29, 2023 | 9.60 | 9.75 | 9.57 | 9.67 | 9.67 | 854,900 |
Dec 28, 2023 | 9.65 | 9.67 | 9.53 | 9.60 | 9.60 | 538,700 |
Dec 27, 2023 | 9.43 | 9.66 | 9.43 | 9.57 | 9.57 | 989,800 |
Dec 26, 2023 | 9.19 | 9.43 | 9.18 | 9.43 | 9.43 | 787,200 |
Dec 22, 2023 | 8.93 | 9.26 | 8.93 | 9.17 | 9.17 | 1,733,200 |
Dec 21, 2023 | 8.41 | 8.93 | 8.27 | 8.92 | 8.92 | 2,454,100 |
Dec 20, 2023 | 8.10 | 8.35 | 8.10 | 8.34 | 8.34 | 1,210,900 |
Dec 19, 2023 | 8.00 | 8.23 | 8.00 | 8.15 | 8.15 | 920,800 |
Dec 18, 2023 | 8.00 | 8.15 | 7.97 | 8.01 | 8.01 | 1,080,800 |
Dec 15, 2023 | 8.28 | 8.28 | 7.91 | 7.99 | 7.99 | 1,816,000 |
Dec 14, 2023 | 8.01 | 8.30 | 8.01 | 8.27 | 8.27 | 1,565,200 |
Dec 13, 2023 | 8.41 | 8.41 | 8.05 | 8.21 | 8.21 | 3,636,100 |
Dec 12, 2023 | 8.31 | 8.49 | 8.23 | 8.41 | 8.41 | 7,539,300 |
Dec 11, 2023 | 8.05 | 8.35 | 7.95 | 8.33 | 8.33 | 3,485,800 |
Dec 08, 2023 | 7.85 | 8.18 | 7.77 | 8.07 | 8.07 | 1,706,300 |
Dec 07, 2023 | 7.80 | 7.85 | 7.72 | 7.85 | 7.85 | 812,200 |
Dec 06, 2023 | 7.76 | 7.85 | 7.73 | 7.77 | 7.77 | 596,700 |
Dec 05, 2023 | 7.66 | 7.81 | 7.63 | 7.73 | 7.73 | 966,600 |
Dec 04, 2023 | 7.57 | 7.75 | 7.51 | 7.72 | 7.72 | 777,000 |
Dec 01, 2023 | 7.39 | 7.63 | 7.38 | 7.58 | 7.58 | 1,345,400 |
Nov 30, 2023 | 7.51 | 7.53 | 7.39 | 7.40 | 7.40 | 1,179,800 |
Nov 29, 2023 | 7.60 | 7.67 | 7.49 | 7.50 | 7.50 | 697,800 |
Nov 28, 2023 | 7.59 | 7.65 | 7.52 | 7.53 | 7.53 | 724,500 |
Nov 27, 2023 | 7.58 | 7.64 | 7.49 | 7.58 | 7.58 | 852,300 |
Nov 24, 2023 | 7.42 | 7.63 | 7.42 | 7.56 | 7.56 | 758,500 |
Nov 22, 2023 | 7.43 | 7.52 | 7.43 | 7.48 | 7.48 | 628,200 |
Nov 21, 2023 | 7.44 | 7.48 | 7.39 | 7.41 | 7.41 | 542,300 |
Nov 20, 2023 | 7.54 | 7.60 | 7.43 | 7.44 | 7.44 | 738,400 |
Nov 17, 2023 | 7.45 | 7.58 | 7.45 | 7.50 | 7.50 | 600,900 |
Nov 16, 2023 | 7.45 | 7.59 | 7.34 | 7.40 | 7.40 | 986,200 |
Nov 15, 2023 | 7.45 | 7.60 | 7.41 | 7.47 | 7.47 | 1,014,600 |
Nov 14, 2023 | 7.43 | 7.45 | 7.34 | 7.45 | 7.45 | 1,676,500 |
Nov 13, 2023 | 7.35 | 7.38 | 7.26 | 7.28 | 7.28 | 763,900 |
Nov 10, 2023 | 7.34 | 7.38 | 7.34 | 7.35 | 7.35 | 1,223,200 |
Nov 09, 2023 | 7.46 | 7.54 | 7.32 | 7.32 | 7.32 | 751,900 |
Nov 08, 2023 | 7.44 | 7.52 | 7.44 | 7.47 | 7.47 | 590,700 |
Nov 07, 2023 | 7.32 | 7.53 | 7.25 | 7.48 | 7.48 | 3,781,100 |
Nov 06, 2023 | 7.46 | 7.48 | 7.37 | 7.39 | 7.39 | 670,600 |
Nov 03, 2023 | 7.47 | 7.55 | 7.44 | 7.46 | 7.46 | 892,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |