Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 11.77 | 12.26 | 11.54 | 11.82 | 11.82 | 168,700 |
Mar 26, 2024 | 11.74 | 11.88 | 11.41 | 11.59 | 11.59 | 84,000 |
Mar 25, 2024 | 11.98 | 12.10 | 11.51 | 11.53 | 11.53 | 142,200 |
Mar 22, 2024 | 11.93 | 12.37 | 11.77 | 12.04 | 12.04 | 275,400 |
Mar 21, 2024 | 11.70 | 12.50 | 11.40 | 11.93 | 11.93 | 320,500 |
Mar 20, 2024 | 11.38 | 12.24 | 11.28 | 11.79 | 11.79 | 367,300 |
Mar 19, 2024 | 10.46 | 11.45 | 10.21 | 11.31 | 11.31 | 194,900 |
Mar 18, 2024 | 11.00 | 11.13 | 10.43 | 10.62 | 10.62 | 105,200 |
Mar 15, 2024 | 9.99 | 11.11 | 9.81 | 11.00 | 11.00 | 189,800 |
Mar 14, 2024 | 10.60 | 10.63 | 10.19 | 10.50 | 10.50 | 152,200 |
Mar 13, 2024 | 10.78 | 11.02 | 10.60 | 10.74 | 10.74 | 98,900 |
Mar 12, 2024 | 11.44 | 11.50 | 10.78 | 10.84 | 10.84 | 139,500 |
Mar 11, 2024 | 11.56 | 11.86 | 11.44 | 11.44 | 11.44 | 82,200 |
Mar 08, 2024 | 11.74 | 12.00 | 11.33 | 11.57 | 11.57 | 161,700 |
Mar 07, 2024 | 12.75 | 12.88 | 11.78 | 11.79 | 11.79 | 234,600 |
Mar 06, 2024 | 12.62 | 12.86 | 12.22 | 12.69 | 12.69 | 87,200 |
Mar 05, 2024 | 12.43 | 12.79 | 12.27 | 12.40 | 12.40 | 104,700 |
Mar 04, 2024 | 13.05 | 13.05 | 12.38 | 12.69 | 12.69 | 144,900 |
Mar 01, 2024 | 12.74 | 13.61 | 12.46 | 13.02 | 13.02 | 279,800 |
Feb 29, 2024 | 13.02 | 13.02 | 12.33 | 12.46 | 12.46 | 90,100 |
Feb 28, 2024 | 13.03 | 13.23 | 12.55 | 12.81 | 12.81 | 155,200 |
Feb 27, 2024 | 13.41 | 13.82 | 12.87 | 13.12 | 13.12 | 99,600 |
Feb 26, 2024 | 12.59 | 13.29 | 12.20 | 13.09 | 13.09 | 125,700 |
Feb 23, 2024 | 12.38 | 13.30 | 12.05 | 12.70 | 12.70 | 184,500 |
Feb 22, 2024 | 12.34 | 12.50 | 11.61 | 12.04 | 12.04 | 164,300 |
Feb 21, 2024 | 12.74 | 13.17 | 12.32 | 12.33 | 12.33 | 134,800 |
Feb 20, 2024 | 12.61 | 12.79 | 12.15 | 12.67 | 12.67 | 101,100 |
Feb 16, 2024 | 11.52 | 12.93 | 11.40 | 12.45 | 12.45 | 347,400 |
Feb 15, 2024 | 12.10 | 12.15 | 11.47 | 11.74 | 11.74 | 172,700 |
Feb 14, 2024 | 11.81 | 12.18 | 11.48 | 11.86 | 11.86 | 198,500 |
Feb 13, 2024 | 11.92 | 12.09 | 11.26 | 11.74 | 11.74 | 258,300 |
Feb 12, 2024 | 13.20 | 13.24 | 11.55 | 11.86 | 11.86 | 312,300 |
Feb 09, 2024 | 13.47 | 13.97 | 13.18 | 13.22 | 13.22 | 133,500 |
Feb 08, 2024 | 13.51 | 14.09 | 13.12 | 13.45 | 13.45 | 147,500 |
Feb 07, 2024 | 14.00 | 14.19 | 13.15 | 13.45 | 13.45 | 163,800 |
Feb 06, 2024 | 12.35 | 14.22 | 12.32 | 14.07 | 14.07 | 252,400 |
Feb 05, 2024 | 12.02 | 12.37 | 11.90 | 12.30 | 12.30 | 49,700 |
Feb 02, 2024 | 12.39 | 12.39 | 11.85 | 12.25 | 12.25 | 79,900 |
Feb 01, 2024 | 11.72 | 12.57 | 11.38 | 12.25 | 12.25 | 167,000 |
Jan 31, 2024 | 11.55 | 12.12 | 11.55 | 11.75 | 11.75 | 114,800 |
Jan 30, 2024 | 12.11 | 12.13 | 10.98 | 11.71 | 11.71 | 192,800 |
Jan 29, 2024 | 11.40 | 12.47 | 11.40 | 12.34 | 12.34 | 105,300 |
Jan 26, 2024 | 11.78 | 12.20 | 11.27 | 11.52 | 11.52 | 98,200 |
Jan 25, 2024 | 10.98 | 11.99 | 10.82 | 11.89 | 11.89 | 118,000 |
Jan 24, 2024 | 10.80 | 11.09 | 10.56 | 10.77 | 10.77 | 155,100 |
Jan 23, 2024 | 10.83 | 10.83 | 10.39 | 10.74 | 10.74 | 87,600 |
Jan 22, 2024 | 11.26 | 11.43 | 10.39 | 10.63 | 10.63 | 114,800 |
Jan 19, 2024 | 10.57 | 11.17 | 9.78 | 11.17 | 11.17 | 141,300 |
Jan 18, 2024 | 11.11 | 11.11 | 10.33 | 10.39 | 10.39 | 130,700 |
Jan 17, 2024 | 10.95 | 11.30 | 10.82 | 11.11 | 11.11 | 96,800 |
Jan 16, 2024 | 11.57 | 11.59 | 10.51 | 11.03 | 11.03 | 154,400 |
Jan 12, 2024 | 10.74 | 11.20 | 10.67 | 10.99 | 10.99 | 112,100 |
Jan 11, 2024 | 10.38 | 10.74 | 10.15 | 10.64 | 10.64 | 115,500 |
Jan 10, 2024 | 10.05 | 10.43 | 9.94 | 10.43 | 10.43 | 140,500 |
Jan 09, 2024 | 9.22 | 10.26 | 9.19 | 10.00 | 10.00 | 137,000 |
Jan 08, 2024 | 8.45 | 9.27 | 8.32 | 9.27 | 9.27 | 70,300 |
Jan 05, 2024 | 8.33 | 8.69 | 8.13 | 8.48 | 8.48 | 77,200 |
Jan 04, 2024 | 8.18 | 8.67 | 8.03 | 8.46 | 8.46 | 109,100 |
Jan 03, 2024 | 8.13 | 8.34 | 7.88 | 8.18 | 8.18 | 61,000 |
Jan 02, 2024 | 8.14 | 8.65 | 8.12 | 8.30 | 8.30 | 77,300 |
Dec 29, 2023 | 8.20 | 8.47 | 8.10 | 8.14 | 8.14 | 55,800 |
Dec 28, 2023 | 8.26 | 8.43 | 8.16 | 8.27 | 8.27 | 79,000 |
Dec 27, 2023 | 8.25 | 8.35 | 7.92 | 8.30 | 8.30 | 96,200 |
Dec 26, 2023 | 8.32 | 8.33 | 7.86 | 8.04 | 8.04 | 104,300 |
Dec 22, 2023 | 8.04 | 8.54 | 7.95 | 8.26 | 8.26 | 63,700 |
Dec 21, 2023 | 7.80 | 8.15 | 7.70 | 8.04 | 8.04 | 36,500 |
Dec 20, 2023 | 8.04 | 8.38 | 7.61 | 7.77 | 7.77 | 82,700 |
Dec 19, 2023 | 7.85 | 8.03 | 7.66 | 8.01 | 8.01 | 70,600 |
Dec 18, 2023 | 7.52 | 8.10 | 7.42 | 7.81 | 7.81 | 92,600 |
Dec 15, 2023 | 7.63 | 7.70 | 7.04 | 7.61 | 7.61 | 133,500 |
Dec 14, 2023 | 8.06 | 8.06 | 7.47 | 7.67 | 7.67 | 167,800 |
Dec 13, 2023 | 7.02 | 7.78 | 7.01 | 7.78 | 7.78 | 80,000 |
Dec 12, 2023 | 7.14 | 7.40 | 6.98 | 7.03 | 7.03 | 42,500 |
Dec 11, 2023 | 7.37 | 7.40 | 7.14 | 7.17 | 7.17 | 44,200 |
Dec 08, 2023 | 7.59 | 7.80 | 7.31 | 7.36 | 7.36 | 67,100 |
Dec 07, 2023 | 7.43 | 7.72 | 7.26 | 7.59 | 7.59 | 75,100 |
Dec 06, 2023 | 7.29 | 7.79 | 7.11 | 7.41 | 7.41 | 61,000 |
Dec 05, 2023 | 7.50 | 7.79 | 7.19 | 7.24 | 7.24 | 98,100 |
Dec 04, 2023 | 6.97 | 7.57 | 6.97 | 7.49 | 7.49 | 76,600 |
Dec 01, 2023 | 6.80 | 7.08 | 6.56 | 7.01 | 7.01 | 72,700 |
Nov 30, 2023 | 6.47 | 6.94 | 6.45 | 6.89 | 6.89 | 117,300 |
Nov 29, 2023 | 6.32 | 6.58 | 6.30 | 6.40 | 6.40 | 43,700 |
Nov 28, 2023 | 6.50 | 6.55 | 6.29 | 6.32 | 6.32 | 51,700 |
Nov 27, 2023 | 6.85 | 6.85 | 6.50 | 6.55 | 6.55 | 46,800 |
Nov 24, 2023 | 6.40 | 6.85 | 6.36 | 6.77 | 6.77 | 44,900 |
Nov 22, 2023 | 6.47 | 6.48 | 6.17 | 6.43 | 6.43 | 76,400 |
Nov 21, 2023 | 6.49 | 6.54 | 6.21 | 6.28 | 6.28 | 40,000 |
Nov 20, 2023 | 6.37 | 6.50 | 6.15 | 6.45 | 6.45 | 95,000 |
Nov 17, 2023 | 6.05 | 6.48 | 6.01 | 6.33 | 6.33 | 37,300 |
Nov 16, 2023 | 6.17 | 6.35 | 5.94 | 6.05 | 6.05 | 59,400 |
Nov 15, 2023 | 6.44 | 6.44 | 6.05 | 6.14 | 6.14 | 71,500 |
Nov 14, 2023 | 6.55 | 6.86 | 6.09 | 6.23 | 6.23 | 82,800 |
Nov 13, 2023 | 6.32 | 6.47 | 6.21 | 6.38 | 6.38 | 57,100 |
Nov 10, 2023 | 6.68 | 6.72 | 6.00 | 6.38 | 6.38 | 76,300 |
Nov 09, 2023 | 7.00 | 7.06 | 6.60 | 6.67 | 6.67 | 74,300 |
Nov 08, 2023 | 7.16 | 7.30 | 6.80 | 7.07 | 7.07 | 60,900 |
Nov 07, 2023 | 6.53 | 7.39 | 6.53 | 7.06 | 7.06 | 72,700 |
Nov 06, 2023 | 6.85 | 6.92 | 6.55 | 6.62 | 6.62 | 51,300 |
Nov 03, 2023 | 6.56 | 7.29 | 6.52 | 6.85 | 6.85 | 84,000 |
Nov 02, 2023 | 6.33 | 6.53 | 6.28 | 6.44 | 6.44 | 40,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |