Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.09 | 10.30 | 9.95 | 10.09 | 10.09 | 2,168,700 |
Mar 27, 2024 | 9.59 | 9.85 | 9.59 | 9.81 | 9.81 | 688,100 |
Mar 26, 2024 | 9.67 | 9.85 | 9.59 | 9.62 | 9.62 | 289,200 |
Mar 25, 2024 | 9.55 | 9.77 | 9.49 | 9.50 | 9.50 | 167,700 |
Mar 22, 2024 | 9.76 | 9.84 | 9.51 | 9.53 | 9.53 | 238,900 |
Mar 21, 2024 | 10.27 | 10.28 | 9.83 | 9.86 | 9.86 | 265,200 |
Mar 20, 2024 | 9.61 | 10.24 | 9.60 | 10.09 | 10.09 | 326,100 |
Mar 19, 2024 | 9.67 | 9.82 | 9.59 | 9.63 | 9.63 | 257,000 |
Mar 18, 2024 | 9.76 | 10.06 | 9.72 | 9.77 | 9.77 | 393,100 |
Mar 15, 2024 | 9.74 | 9.86 | 9.56 | 9.67 | 9.67 | 814,600 |
Mar 14, 2024 | 9.24 | 9.74 | 9.18 | 9.70 | 9.70 | 1,239,500 |
Mar 13, 2024 | 9.30 | 9.40 | 8.98 | 9.31 | 9.31 | 2,245,800 |
Mar 12, 2024 | 9.93 | 10.00 | 9.74 | 9.77 | 9.77 | 1,203,700 |
Mar 11, 2024 | 9.99 | 10.20 | 9.99 | 10.03 | 10.03 | 850,400 |
Mar 08, 2024 | 10.18 | 10.23 | 10.01 | 10.06 | 10.06 | 2,131,300 |
Mar 07, 2024 | 10.18 | 10.25 | 9.99 | 10.06 | 10.06 | 1,026,400 |
Mar 06, 2024 | 9.84 | 10.23 | 9.72 | 10.21 | 10.21 | 778,800 |
Mar 05, 2024 | 9.75 | 9.86 | 9.65 | 9.72 | 9.72 | 452,400 |
Mar 04, 2024 | 9.36 | 9.75 | 9.34 | 9.62 | 9.62 | 583,400 |
Mar 01, 2024 | 9.18 | 9.51 | 8.94 | 9.29 | 9.29 | 631,600 |
Feb 29, 2024 | 9.09 | 9.35 | 9.01 | 9.05 | 9.05 | 577,800 |
Feb 28, 2024 | 8.89 | 9.04 | 8.86 | 9.00 | 9.00 | 172,500 |
Feb 27, 2024 | 8.92 | 8.96 | 8.75 | 8.91 | 8.91 | 256,500 |
Feb 26, 2024 | 8.94 | 9.03 | 8.90 | 8.93 | 8.93 | 147,600 |
Feb 23, 2024 | 8.98 | 9.35 | 8.73 | 9.02 | 9.02 | 1,632,500 |
Feb 22, 2024 | 9.02 | 9.05 | 8.87 | 8.95 | 8.95 | 325,100 |
Feb 21, 2024 | 8.80 | 9.09 | 8.73 | 9.07 | 9.07 | 216,400 |
Feb 20, 2024 | 9.13 | 9.17 | 8.76 | 8.80 | 8.80 | 267,600 |
Feb 16, 2024 | 9.07 | 9.22 | 8.92 | 9.16 | 9.16 | 141,200 |
Feb 15, 2024 | 8.90 | 9.05 | 8.72 | 9.01 | 9.01 | 194,700 |
Feb 14, 2024 | 8.75 | 8.80 | 8.57 | 8.75 | 8.75 | 227,100 |
Feb 13, 2024 | 8.99 | 9.02 | 8.69 | 8.75 | 8.75 | 353,400 |
Feb 12, 2024 | 9.00 | 9.14 | 8.89 | 9.14 | 9.14 | 255,500 |
Feb 09, 2024 | 8.99 | 9.10 | 8.83 | 9.05 | 9.05 | 204,500 |
Feb 08, 2024 | 9.11 | 9.29 | 9.02 | 9.09 | 9.09 | 186,100 |
Feb 07, 2024 | 9.07 | 9.37 | 8.98 | 9.24 | 9.24 | 332,600 |
Feb 06, 2024 | 8.91 | 9.28 | 8.86 | 9.27 | 9.27 | 602,600 |
Feb 05, 2024 | 8.77 | 8.96 | 8.49 | 8.85 | 8.85 | 579,300 |
Feb 02, 2024 | 8.30 | 8.84 | 8.20 | 8.78 | 8.78 | 583,300 |
Feb 01, 2024 | 8.07 | 8.50 | 8.02 | 8.50 | 8.50 | 273,800 |
Jan 31, 2024 | 8.00 | 8.25 | 7.92 | 7.93 | 7.93 | 239,800 |
Jan 30, 2024 | 7.96 | 8.18 | 7.92 | 7.95 | 7.95 | 160,100 |
Jan 29, 2024 | 7.79 | 7.95 | 7.58 | 7.93 | 7.93 | 337,400 |
Jan 26, 2024 | 7.84 | 7.95 | 7.67 | 7.71 | 7.71 | 243,600 |
Jan 25, 2024 | 8.01 | 8.01 | 7.73 | 7.95 | 7.95 | 177,300 |
Jan 24, 2024 | 8.25 | 8.25 | 7.91 | 8.02 | 8.02 | 374,400 |
Jan 23, 2024 | 7.63 | 8.15 | 7.63 | 8.10 | 8.10 | 278,100 |
Jan 22, 2024 | 7.64 | 7.70 | 7.53 | 7.61 | 7.61 | 190,100 |
Jan 19, 2024 | 7.69 | 7.69 | 7.36 | 7.66 | 7.66 | 266,800 |
Jan 18, 2024 | 7.64 | 7.66 | 7.51 | 7.57 | 7.57 | 155,600 |
Jan 17, 2024 | 7.46 | 7.60 | 7.36 | 7.57 | 7.57 | 252,800 |
Jan 16, 2024 | 7.50 | 7.89 | 7.49 | 7.51 | 7.51 | 688,300 |
Jan 15, 2024 | 7.48 | 7.48 | 7.27 | 7.27 | 7.27 | 107,300 |
Jan 12, 2024 | 7.26 | 7.51 | 7.26 | 7.48 | 7.48 | 242,400 |
Jan 11, 2024 | 7.20 | 7.25 | 7.03 | 7.10 | 7.10 | 162,000 |
Jan 10, 2024 | 7.10 | 7.21 | 7.08 | 7.20 | 7.20 | 141,700 |
Jan 09, 2024 | 7.32 | 7.34 | 7.11 | 7.12 | 7.12 | 158,600 |
Jan 08, 2024 | 7.27 | 7.42 | 7.20 | 7.23 | 7.23 | 178,700 |
Jan 05, 2024 | 7.34 | 7.61 | 7.30 | 7.40 | 7.40 | 170,300 |
Jan 04, 2024 | 7.44 | 7.47 | 7.34 | 7.40 | 7.40 | 177,500 |
Jan 03, 2024 | 7.70 | 7.70 | 7.36 | 7.42 | 7.42 | 386,500 |
Jan 02, 2024 | 7.80 | 7.94 | 7.69 | 7.78 | 7.78 | 284,200 |
Dec 29, 2023 | 7.75 | 7.81 | 7.62 | 7.71 | 7.71 | 225,800 |
Dec 28, 2023 | 8.06 | 8.25 | 7.77 | 7.78 | 7.78 | 166,500 |
Dec 27, 2023 | 8.00 | 8.19 | 7.96 | 8.10 | 8.10 | 132,900 |
Dec 22, 2023 | 8.15 | 8.31 | 8.01 | 8.04 | 8.04 | 210,200 |
Dec 21, 2023 | 8.10 | 8.11 | 7.92 | 7.99 | 7.99 | 143,400 |
Dec 20, 2023 | 8.18 | 8.26 | 7.94 | 7.95 | 7.95 | 194,800 |
Dec 19, 2023 | 8.01 | 8.31 | 8.00 | 8.16 | 8.16 | 273,200 |
Dec 18, 2023 | 8.19 | 8.19 | 7.98 | 8.02 | 8.02 | 254,700 |
Dec 15, 2023 | 8.41 | 8.41 | 8.08 | 8.09 | 8.09 | 818,900 |
Dec 14, 2023 | 8.50 | 8.75 | 8.42 | 8.44 | 8.44 | 404,200 |
Dec 13, 2023 | 7.76 | 8.43 | 7.64 | 8.41 | 8.41 | 359,700 |
Dec 12, 2023 | 7.95 | 8.03 | 7.62 | 7.74 | 7.74 | 571,200 |
Dec 11, 2023 | 7.83 | 7.94 | 7.69 | 7.90 | 7.90 | 280,300 |
Dec 08, 2023 | 7.91 | 8.13 | 7.75 | 7.93 | 7.93 | 252,300 |
Dec 07, 2023 | 8.30 | 8.30 | 8.02 | 8.09 | 8.09 | 225,500 |
Dec 06, 2023 | 8.43 | 8.43 | 8.19 | 8.23 | 8.23 | 396,400 |
Dec 05, 2023 | 8.63 | 8.80 | 8.30 | 8.31 | 8.31 | 324,900 |
Dec 04, 2023 | 8.63 | 8.90 | 8.63 | 8.73 | 8.73 | 550,300 |
Dec 01, 2023 | 8.72 | 8.88 | 8.66 | 8.75 | 8.75 | 769,100 |
Nov 30, 2023 | 8.41 | 8.79 | 8.30 | 8.76 | 8.76 | 748,400 |
Nov 29, 2023 | 8.05 | 8.42 | 8.04 | 8.41 | 8.41 | 465,800 |
Nov 28, 2023 | 7.74 | 8.03 | 7.61 | 8.02 | 8.02 | 339,000 |
Nov 27, 2023 | 7.43 | 7.66 | 7.42 | 7.60 | 7.60 | 581,600 |
Nov 24, 2023 | 7.32 | 7.42 | 7.32 | 7.37 | 7.37 | 108,300 |
Nov 23, 2023 | 7.38 | 7.39 | 7.29 | 7.30 | 7.30 | 29,100 |
Nov 22, 2023 | 7.21 | 7.39 | 7.21 | 7.35 | 7.35 | 171,000 |
Nov 21, 2023 | 7.28 | 7.50 | 7.20 | 7.23 | 7.23 | 373,900 |
Nov 20, 2023 | 7.24 | 7.34 | 7.14 | 7.16 | 7.16 | 149,500 |
Nov 17, 2023 | 7.49 | 7.53 | 7.33 | 7.33 | 7.33 | 219,600 |
Nov 16, 2023 | 7.42 | 7.62 | 7.42 | 7.55 | 7.55 | 296,400 |
Nov 15, 2023 | 7.36 | 7.44 | 7.31 | 7.39 | 7.39 | 164,100 |
Nov 14, 2023 | 7.41 | 7.54 | 7.26 | 7.42 | 7.42 | 396,400 |
Nov 13, 2023 | 7.06 | 7.24 | 7.06 | 7.19 | 7.19 | 145,200 |
Nov 10, 2023 | 7.30 | 7.42 | 7.09 | 7.22 | 7.22 | 205,200 |
Nov 09, 2023 | 7.49 | 7.76 | 7.28 | 7.33 | 7.33 | 433,300 |
Nov 08, 2023 | 7.83 | 8.09 | 7.79 | 7.90 | 7.90 | 287,600 |
Nov 07, 2023 | 7.75 | 7.93 | 7.61 | 7.87 | 7.87 | 323,600 |
Nov 06, 2023 | 7.78 | 7.99 | 7.76 | 7.86 | 7.86 | 261,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |