Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.61 | 6.63 | 6.49 | 6.52 | 6.52 | 1,056,196 |
Mar 27, 2024 | 6.80 | 6.82 | 6.71 | 6.72 | 6.72 | 719,600 |
Mar 26, 2024 | 6.62 | 6.76 | 6.62 | 6.76 | 6.76 | 694,500 |
Mar 25, 2024 | 6.81 | 6.81 | 6.60 | 6.67 | 6.67 | 704,800 |
Mar 22, 2024 | 6.78 | 6.90 | 6.77 | 6.86 | 6.86 | 311,300 |
Mar 21, 2024 | 6.80 | 6.93 | 6.78 | 6.82 | 6.82 | 426,300 |
Mar 20, 2024 | 6.74 | 6.84 | 6.69 | 6.75 | 6.75 | 803,500 |
Mar 19, 2024 | 6.59 | 6.62 | 6.49 | 6.54 | 6.54 | 724,200 |
Mar 18, 2024 | 6.80 | 6.86 | 6.59 | 6.63 | 6.63 | 1,118,100 |
Mar 15, 2024 | 6.95 | 7.00 | 6.87 | 6.92 | 6.92 | 703,200 |
Mar 14, 2024 | 7.01 | 7.03 | 6.84 | 6.92 | 6.92 | 2,389,000 |
Mar 13, 2024 | 7.23 | 7.28 | 7.11 | 7.15 | 7.15 | 1,199,500 |
Mar 12, 2024 | 7.50 | 7.56 | 7.34 | 7.50 | 7.50 | 616,700 |
Mar 11, 2024 | 7.60 | 7.70 | 7.40 | 7.45 | 7.45 | 696,200 |
Mar 08, 2024 | 7.39 | 7.57 | 7.36 | 7.52 | 7.52 | 1,058,600 |
Mar 07, 2024 | 7.47 | 7.50 | 7.24 | 7.35 | 7.35 | 1,185,900 |
Mar 06, 2024 | 7.30 | 7.36 | 7.09 | 7.33 | 7.33 | 2,929,100 |
Mar 05, 2024 | 7.43 | 7.57 | 7.29 | 7.52 | 7.52 | 927,500 |
Mar 04, 2024 | 7.15 | 7.41 | 7.13 | 7.38 | 7.38 | 712,700 |
Mar 01, 2024 | 7.31 | 7.33 | 7.05 | 7.24 | 7.24 | 3,088,400 |
Feb 29, 2024 | 7.43 | 7.57 | 7.36 | 7.53 | 7.53 | 1,878,800 |
Feb 28, 2024 | 7.31 | 7.54 | 7.27 | 7.47 | 7.47 | 1,374,300 |
Feb 27, 2024 | 7.54 | 7.54 | 7.37 | 7.42 | 7.42 | 2,078,100 |
Feb 26, 2024 | 7.87 | 7.88 | 7.51 | 7.60 | 7.60 | 758,200 |
Feb 23, 2024 | 7.73 | 7.84 | 7.65 | 7.79 | 7.79 | 1,714,000 |
Feb 22, 2024 | 7.60 | 7.61 | 7.39 | 7.47 | 7.47 | 842,700 |
Feb 21, 2024 | 7.75 | 7.77 | 7.55 | 7.55 | 7.55 | 1,361,900 |
Feb 20, 2024 | 7.49 | 7.78 | 7.49 | 7.72 | 7.72 | 990,000 |
Feb 16, 2024 | 7.59 | 7.70 | 7.47 | 7.50 | 7.50 | 816,800 |
Feb 15, 2024 | 7.84 | 7.86 | 7.55 | 7.63 | 7.63 | 1,249,000 |
Feb 14, 2024 | 7.59 | 7.94 | 7.50 | 7.90 | 7.90 | 1,372,700 |
Feb 13, 2024 | 7.70 | 7.81 | 7.56 | 7.69 | 7.69 | 1,131,600 |
Feb 12, 2024 | 7.90 | 7.90 | 7.79 | 7.79 | 7.79 | 1,091,600 |
Feb 09, 2024 | 7.82 | 7.99 | 7.74 | 7.88 | 7.88 | 771,500 |
Feb 08, 2024 | 8.20 | 8.20 | 7.89 | 7.91 | 7.91 | 1,172,000 |
Feb 07, 2024 | 8.50 | 8.57 | 8.40 | 8.40 | 8.40 | 868,000 |
Feb 06, 2024 | 8.58 | 8.71 | 8.48 | 8.56 | 8.56 | 965,100 |
Feb 05, 2024 | 8.82 | 9.05 | 8.61 | 8.69 | 8.69 | 957,500 |
Feb 02, 2024 | 8.74 | 8.95 | 8.68 | 8.88 | 8.88 | 1,133,400 |
Feb 01, 2024 | 7.98 | 8.52 | 7.87 | 8.51 | 8.51 | 2,263,000 |
Jan 31, 2024 | 7.80 | 8.15 | 7.80 | 8.12 | 8.12 | 1,217,900 |
Jan 30, 2024 | 7.89 | 7.93 | 7.65 | 7.71 | 7.71 | 804,200 |
Jan 29, 2024 | 7.78 | 7.98 | 7.78 | 7.87 | 7.87 | 775,100 |
Jan 26, 2024 | 7.89 | 8.06 | 7.64 | 7.65 | 7.65 | 1,314,900 |
Jan 25, 2024 | 8.02 | 8.11 | 7.78 | 7.85 | 7.85 | 961,000 |
Jan 24, 2024 | 8.35 | 8.49 | 8.15 | 8.23 | 8.23 | 766,600 |
Jan 23, 2024 | 8.50 | 8.56 | 8.28 | 8.44 | 8.44 | 769,400 |
Jan 22, 2024 | 8.62 | 8.67 | 8.23 | 8.43 | 8.43 | 1,183,800 |
Jan 19, 2024 | 8.52 | 8.80 | 8.43 | 8.65 | 8.65 | 852,300 |
Jan 18, 2024 | 8.79 | 8.92 | 8.53 | 8.59 | 8.59 | 1,386,300 |
Jan 17, 2024 | 9.26 | 9.31 | 8.87 | 8.88 | 8.88 | 894,900 |
Jan 16, 2024 | 8.86 | 9.09 | 8.80 | 9.07 | 9.07 | 1,115,500 |
Jan 15, 2024 | 9.04 | 9.11 | 8.88 | 8.89 | 8.89 | 580,400 |
Jan 12, 2024 | 8.50 | 8.93 | 8.38 | 8.85 | 8.85 | 1,313,100 |
Jan 11, 2024 | 8.77 | 9.09 | 8.60 | 8.94 | 8.94 | 1,585,500 |
Jan 10, 2024 | 8.80 | 9.29 | 8.69 | 9.23 | 9.23 | 1,205,300 |
Jan 09, 2024 | 9.05 | 9.21 | 8.87 | 9.02 | 9.02 | 949,200 |
Jan 08, 2024 | 9.37 | 9.53 | 9.28 | 9.30 | 9.30 | 1,051,400 |
Jan 05, 2024 | 8.70 | 8.81 | 8.57 | 8.65 | 8.65 | 1,116,100 |
Jan 04, 2024 | 8.85 | 9.31 | 8.82 | 9.03 | 9.03 | 968,600 |
Jan 03, 2024 | 9.21 | 9.25 | 8.80 | 8.85 | 8.85 | 1,487,100 |
Jan 02, 2024 | 9.05 | 9.60 | 9.05 | 9.52 | 9.52 | 775,000 |
Dec 29, 2023 | 8.99 | 9.29 | 8.98 | 9.28 | 9.28 | 499,800 |
Dec 28, 2023 | 8.85 | 9.19 | 8.71 | 9.15 | 9.15 | 666,900 |
Dec 27, 2023 | 8.45 | 8.70 | 8.40 | 8.70 | 8.70 | 625,800 |
Dec 22, 2023 | 8.53 | 8.80 | 8.45 | 8.75 | 8.75 | 737,800 |
Dec 21, 2023 | 8.87 | 8.89 | 8.66 | 8.66 | 8.66 | 690,800 |
Dec 20, 2023 | 8.39 | 8.75 | 8.35 | 8.72 | 8.72 | 794,800 |
Dec 19, 2023 | 8.84 | 8.86 | 8.57 | 8.59 | 8.59 | 1,182,700 |
Dec 18, 2023 | 8.70 | 9.05 | 8.50 | 8.90 | 8.90 | 1,136,600 |
Dec 15, 2023 | 9.14 | 9.50 | 9.12 | 9.16 | 9.16 | 920,200 |
Dec 14, 2023 | 9.22 | 9.22 | 8.97 | 9.16 | 9.16 | 837,500 |
Dec 13, 2023 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | 443,300 |
Dec 12, 2023 | 9.87 | 10.14 | 9.81 | 10.03 | 10.03 | 1,008,300 |
Dec 11, 2023 | 9.39 | 9.53 | 9.25 | 9.31 | 9.31 | 437,900 |
Dec 08, 2023 | 9.53 | 9.56 | 9.27 | 9.39 | 9.39 | 791,400 |
Dec 07, 2023 | 9.64 | 10.03 | 9.63 | 9.81 | 9.81 | 565,700 |
Dec 06, 2023 | 9.52 | 9.94 | 9.48 | 9.90 | 9.90 | 1,256,800 |
Dec 05, 2023 | 8.86 | 9.17 | 8.72 | 9.15 | 9.15 | 779,600 |
Dec 04, 2023 | 8.86 | 9.06 | 8.60 | 8.90 | 8.90 | 903,700 |
Dec 01, 2023 | 8.34 | 8.76 | 8.18 | 8.71 | 8.71 | 813,900 |
Nov 30, 2023 | 7.77 | 8.52 | 7.63 | 8.52 | 8.52 | 2,091,100 |
Nov 29, 2023 | 8.07 | 8.41 | 7.92 | 7.99 | 7.99 | 1,222,000 |
Nov 28, 2023 | 8.43 | 8.51 | 8.14 | 8.27 | 8.27 | 710,400 |
Nov 27, 2023 | 8.47 | 8.66 | 8.31 | 8.56 | 8.56 | 997,200 |
Nov 24, 2023 | 8.34 | 8.54 | 8.13 | 8.46 | 8.46 | 753,800 |
Nov 23, 2023 | 8.42 | 8.49 | 8.25 | 8.25 | 8.25 | 370,200 |
Nov 22, 2023 | 8.69 | 8.81 | 8.11 | 8.19 | 8.19 | 1,422,000 |
Nov 21, 2023 | 8.08 | 8.15 | 7.96 | 7.98 | 7.98 | 568,600 |
Nov 20, 2023 | 8.07 | 8.12 | 7.84 | 8.03 | 8.03 | 912,700 |
Nov 17, 2023 | 8.80 | 8.80 | 8.35 | 8.39 | 8.39 | 1,545,800 |
Nov 16, 2023 | 8.73 | 9.26 | 8.72 | 9.11 | 9.11 | 1,530,100 |
Nov 15, 2023 | 8.20 | 8.37 | 8.11 | 8.33 | 8.33 | 987,800 |
Nov 14, 2023 | 7.90 | 8.08 | 7.72 | 8.02 | 8.02 | 768,700 |
Nov 13, 2023 | 8.20 | 8.22 | 7.96 | 7.96 | 7.96 | 634,900 |
Nov 10, 2023 | 8.31 | 8.36 | 8.11 | 8.22 | 8.22 | 778,500 |
Nov 09, 2023 | 8.46 | 8.61 | 8.25 | 8.59 | 8.59 | 698,500 |
Nov 08, 2023 | 8.37 | 8.73 | 8.27 | 8.59 | 8.59 | 1,200,600 |
Nov 07, 2023 | 7.98 | 8.28 | 7.96 | 8.22 | 8.22 | 1,371,400 |
Nov 06, 2023 | 7.40 | 7.61 | 7.37 | 7.60 | 7.60 | 666,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |