Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 9.74 | 9.90 | 9.41 | 9.43 | 9.43 | 2,282,100 |
Mar 15, 2024 | 9.39 | 9.93 | 9.36 | 9.91 | 9.91 | 2,206,000 |
Mar 14, 2024 | 10.29 | 10.29 | 9.24 | 9.51 | 9.51 | 4,930,800 |
Mar 13, 2024 | 9.74 | 9.96 | 9.65 | 9.70 | 9.70 | 2,312,300 |
Mar 12, 2024 | 9.62 | 9.89 | 9.59 | 9.68 | 9.68 | 2,140,600 |
Mar 11, 2024 | 9.31 | 9.71 | 9.25 | 9.25 | 9.25 | 1,823,400 |
Mar 08, 2024 | 9.00 | 9.28 | 8.99 | 9.01 | 9.01 | 1,656,300 |
Mar 07, 2024 | 8.64 | 9.03 | 8.60 | 9.00 | 9.00 | 1,815,100 |
Mar 06, 2024 | 8.62 | 8.95 | 8.57 | 8.77 | 8.77 | 2,180,100 |
Mar 05, 2024 | 8.20 | 8.52 | 8.08 | 8.32 | 8.32 | 2,584,100 |
Mar 04, 2024 | 9.10 | 9.11 | 8.29 | 8.31 | 8.31 | 3,090,000 |
Mar 01, 2024 | 9.24 | 9.37 | 9.11 | 9.14 | 9.14 | 1,202,000 |
Feb 29, 2024 | 9.17 | 9.41 | 9.06 | 9.12 | 9.12 | 10,622,900 |
Feb 28, 2024 | 9.38 | 9.41 | 9.13 | 9.13 | 9.13 | 1,594,300 |
Feb 27, 2024 | 9.36 | 9.71 | 9.17 | 9.67 | 9.67 | 3,477,100 |
Feb 26, 2024 | 9.11 | 9.31 | 9.06 | 9.23 | 9.23 | 1,187,100 |
Feb 23, 2024 | 9.23 | 9.27 | 9.05 | 9.21 | 9.21 | 1,410,400 |
Feb 22, 2024 | 9.38 | 9.39 | 9.05 | 9.22 | 9.22 | 1,833,100 |
Feb 21, 2024 | 9.59 | 9.59 | 9.19 | 9.31 | 9.31 | 1,920,600 |
Feb 20, 2024 | 9.17 | 9.31 | 8.94 | 9.31 | 9.31 | 1,755,100 |
Feb 16, 2024 | 9.50 | 9.74 | 9.27 | 9.30 | 9.30 | 1,543,900 |
Feb 15, 2024 | 9.34 | 9.48 | 9.25 | 9.37 | 9.37 | 1,654,700 |
Feb 14, 2024 | 8.97 | 9.29 | 8.94 | 9.29 | 9.29 | 3,522,700 |
Feb 13, 2024 | 9.08 | 9.13 | 8.74 | 8.77 | 8.77 | 1,627,600 |
Feb 12, 2024 | 8.90 | 9.25 | 8.87 | 9.24 | 9.24 | 1,182,200 |
Feb 09, 2024 | 8.95 | 8.95 | 8.69 | 8.81 | 8.81 | 1,402,700 |
Feb 08, 2024 | 8.88 | 9.08 | 8.66 | 8.94 | 8.94 | 1,967,100 |
Feb 07, 2024 | 8.73 | 8.96 | 8.58 | 8.94 | 8.94 | 1,298,700 |
Feb 06, 2024 | 8.72 | 9.16 | 8.72 | 9.04 | 9.04 | 3,078,700 |
Feb 05, 2024 | 8.53 | 8.56 | 8.26 | 8.33 | 8.33 | 3,934,200 |
Feb 02, 2024 | 8.40 | 8.53 | 8.39 | 8.44 | 8.44 | 2,299,600 |
Feb 01, 2024 | 8.19 | 8.60 | 8.17 | 8.52 | 8.52 | 1,675,500 |
Jan 31, 2024 | 8.00 | 8.32 | 7.85 | 8.10 | 8.10 | 1,749,600 |
Jan 30, 2024 | 8.15 | 8.23 | 8.09 | 8.10 | 8.10 | 799,700 |
Jan 29, 2024 | 8.29 | 8.31 | 8.15 | 8.26 | 8.26 | 944,600 |
Jan 26, 2024 | 8.36 | 8.45 | 8.15 | 8.32 | 8.32 | 1,244,000 |
Jan 25, 2024 | 8.71 | 8.80 | 8.45 | 8.52 | 8.52 | 2,349,900 |
Jan 24, 2024 | 9.09 | 9.13 | 8.66 | 8.67 | 8.67 | 1,780,200 |
Jan 23, 2024 | 8.83 | 9.29 | 8.52 | 8.65 | 8.65 | 2,846,800 |
Jan 22, 2024 | 7.90 | 8.42 | 7.85 | 8.37 | 8.37 | 3,415,500 |
Jan 19, 2024 | 8.00 | 8.21 | 7.84 | 8.12 | 8.12 | 2,294,700 |
Jan 18, 2024 | 8.39 | 8.39 | 8.16 | 8.23 | 8.23 | 2,598,300 |
Jan 17, 2024 | 8.35 | 8.36 | 8.12 | 8.27 | 8.27 | 3,841,700 |
Jan 16, 2024 | 8.92 | 8.99 | 8.56 | 8.61 | 8.61 | 2,020,500 |
Jan 12, 2024 | 9.21 | 9.47 | 9.02 | 9.03 | 9.03 | 1,419,800 |
Jan 11, 2024 | 9.33 | 9.35 | 8.78 | 9.13 | 9.13 | 3,484,900 |
Jan 10, 2024 | 9.62 | 9.76 | 9.55 | 9.55 | 9.55 | 997,000 |
Jan 09, 2024 | 9.85 | 9.87 | 9.53 | 9.62 | 9.62 | 1,944,000 |
Jan 08, 2024 | 9.88 | 10.07 | 9.66 | 9.93 | 9.93 | 1,159,300 |
Jan 05, 2024 | 10.33 | 10.43 | 10.03 | 10.11 | 10.11 | 1,125,200 |
Jan 04, 2024 | 10.49 | 10.53 | 10.36 | 10.42 | 10.42 | 1,190,700 |
Jan 03, 2024 | 10.41 | 10.67 | 10.30 | 10.55 | 10.55 | 2,454,300 |
Jan 02, 2024 | 10.74 | 10.87 | 10.45 | 10.53 | 10.53 | 1,567,100 |
Dec 29, 2023 | 10.87 | 11.03 | 10.81 | 10.95 | 10.95 | 2,310,000 |
Dec 28, 2023 | 10.70 | 11.01 | 10.66 | 10.86 | 10.86 | 1,682,500 |
Dec 27, 2023 | 10.48 | 10.69 | 10.38 | 10.48 | 10.48 | 1,418,900 |
Dec 26, 2023 | 10.43 | 10.56 | 10.38 | 10.44 | 10.44 | 1,702,000 |
Dec 22, 2023 | 10.19 | 10.65 | 10.19 | 10.43 | 10.43 | 2,392,100 |
Dec 21, 2023 | 10.21 | 10.52 | 10.14 | 10.50 | 10.50 | 2,599,200 |
Dec 20, 2023 | 10.10 | 10.34 | 10.03 | 10.03 | 10.03 | 4,056,800 |
Dec 19, 2023 | 9.95 | 10.40 | 9.94 | 10.23 | 10.23 | 3,245,700 |
Dec 18, 2023 | 9.99 | 10.11 | 9.94 | 9.95 | 9.95 | 1,347,400 |
Dec 15, 2023 | 10.12 | 10.18 | 9.97 | 9.99 | 9.99 | 2,477,900 |
Dec 14, 2023 | 9.82 | 10.07 | 9.81 | 9.98 | 9.98 | 2,171,400 |
Dec 13, 2023 | 9.63 | 9.83 | 9.54 | 9.82 | 9.82 | 2,175,800 |
Dec 12, 2023 | 9.60 | 9.79 | 9.60 | 9.63 | 9.63 | 1,664,800 |
Dec 11, 2023 | 9.60 | 9.76 | 9.41 | 9.57 | 9.57 | 1,728,400 |
Dec 08, 2023 | 9.56 | 9.81 | 9.51 | 9.57 | 9.57 | 4,139,700 |
Dec 07, 2023 | 9.52 | 9.77 | 9.49 | 9.64 | 9.64 | 3,730,900 |
Dec 06, 2023 | 9.40 | 9.59 | 9.34 | 9.52 | 9.52 | 4,471,600 |
Dec 05, 2023 | 9.50 | 9.55 | 9.09 | 9.31 | 9.31 | 4,857,700 |
Dec 04, 2023 | 9.80 | 9.84 | 9.59 | 9.62 | 9.62 | 4,255,400 |
Dec 01, 2023 | 9.95 | 10.15 | 9.72 | 9.92 | 9.92 | 6,021,000 |
Nov 30, 2023 | 10.51 | 10.54 | 9.62 | 10.11 | 10.11 | 13,197,800 |
Nov 29, 2023 | 11.58 | 11.68 | 11.30 | 11.32 | 11.32 | 897,300 |
Nov 28, 2023 | 11.93 | 11.93 | 11.64 | 11.69 | 11.69 | 908,200 |
Nov 27, 2023 | 12.07 | 12.11 | 11.93 | 11.98 | 11.98 | 582,100 |
Nov 24, 2023 | 11.91 | 12.29 | 11.91 | 12.24 | 12.24 | 326,500 |
Nov 22, 2023 | 12.04 | 12.08 | 11.84 | 12.01 | 12.01 | 369,400 |
Nov 21, 2023 | 12.06 | 12.20 | 11.82 | 11.89 | 11.89 | 726,600 |
Nov 20, 2023 | 11.82 | 12.47 | 11.78 | 12.23 | 12.23 | 827,800 |
Nov 17, 2023 | 11.67 | 11.89 | 11.47 | 11.70 | 11.70 | 814,300 |
Nov 16, 2023 | 11.45 | 12.10 | 11.41 | 11.70 | 11.70 | 890,000 |
Nov 15, 2023 | 11.87 | 12.54 | 11.80 | 12.21 | 12.21 | 996,400 |
Nov 14, 2023 | 11.29 | 11.72 | 11.22 | 11.61 | 11.61 | 1,137,400 |
Nov 13, 2023 | 11.36 | 11.59 | 11.07 | 11.09 | 11.09 | 895,100 |
Nov 10, 2023 | 11.30 | 11.33 | 11.05 | 11.25 | 11.25 | 792,300 |
Nov 09, 2023 | 12.03 | 12.10 | 11.33 | 11.37 | 11.37 | 992,600 |
Nov 08, 2023 | 12.04 | 12.38 | 12.01 | 12.06 | 12.06 | 584,000 |
Nov 07, 2023 | 12.21 | 12.29 | 11.99 | 12.14 | 12.14 | 455,800 |
Nov 06, 2023 | 12.38 | 12.65 | 12.30 | 12.34 | 12.34 | 839,800 |
Nov 03, 2023 | 12.05 | 12.37 | 12.04 | 12.14 | 12.14 | 655,800 |
Nov 02, 2023 | 11.65 | 11.93 | 11.60 | 11.78 | 11.78 | 666,700 |
Nov 01, 2023 | 11.79 | 11.79 | 11.36 | 11.56 | 11.56 | 917,200 |
Oct 31, 2023 | 11.80 | 11.87 | 11.37 | 11.83 | 11.83 | 1,254,700 |
Oct 30, 2023 | 12.23 | 12.28 | 11.85 | 12.08 | 12.08 | 759,300 |
Oct 27, 2023 | 12.15 | 12.24 | 11.98 | 12.04 | 12.04 | 487,100 |
Oct 26, 2023 | 11.97 | 12.05 | 11.67 | 11.96 | 11.96 | 670,400 |
Oct 25, 2023 | 12.01 | 12.15 | 11.80 | 11.97 | 11.97 | 566,600 |
Oct 24, 2023 | 11.50 | 12.41 | 11.50 | 12.19 | 12.19 | 753,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |