Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 10.23 | 10.35 | 10.13 | 10.28 | 10.28 | 917,600 |
Mar 15, 2024 | 10.17 | 10.35 | 10.10 | 10.20 | 10.20 | 1,292,700 |
Mar 14, 2024 | 9.96 | 10.36 | 9.89 | 10.20 | 10.20 | 1,461,400 |
Mar 13, 2024 | 9.85 | 10.07 | 9.85 | 9.95 | 9.95 | 1,087,800 |
Mar 12, 2024 | 9.67 | 9.91 | 9.55 | 9.83 | 9.83 | 591,500 |
Mar 11, 2024 | 9.84 | 9.87 | 9.65 | 9.70 | 9.70 | 252,600 |
Mar 08, 2024 | 10.06 | 10.12 | 9.86 | 9.90 | 9.90 | 308,500 |
Mar 07, 2024 | 9.97 | 10.12 | 9.83 | 9.96 | 9.96 | 1,026,900 |
Mar 06, 2024 | 9.54 | 9.96 | 9.42 | 9.89 | 9.89 | 614,800 |
Mar 05, 2024 | 9.36 | 9.69 | 9.20 | 9.47 | 9.47 | 546,500 |
Mar 04, 2024 | 9.05 | 9.52 | 9.05 | 9.41 | 9.41 | 939,000 |
Mar 01, 2024 | 8.69 | 8.86 | 8.60 | 8.81 | 8.81 | 240,100 |
Feb 29, 2024 | 8.73 | 8.78 | 8.63 | 8.71 | 8.71 | 208,100 |
Feb 28, 2024 | 8.54 | 8.64 | 8.52 | 8.60 | 8.60 | 209,800 |
Feb 27, 2024 | 8.68 | 8.70 | 8.59 | 8.61 | 8.61 | 241,400 |
Feb 26, 2024 | 8.51 | 8.70 | 8.50 | 8.63 | 8.63 | 415,600 |
Feb 23, 2024 | 8.29 | 8.57 | 8.26 | 8.56 | 8.56 | 352,100 |
Feb 22, 2024 | 8.36 | 8.42 | 8.27 | 8.31 | 8.31 | 227,600 |
Feb 21, 2024 | 8.41 | 8.46 | 8.35 | 8.36 | 8.36 | 234,400 |
Feb 20, 2024 | 8.53 | 8.56 | 8.36 | 8.45 | 8.45 | 317,100 |
Feb 16, 2024 | 8.58 | 8.70 | 8.51 | 8.63 | 8.63 | 204,700 |
Feb 15, 2024 | 8.54 | 8.76 | 8.54 | 8.69 | 8.69 | 233,500 |
Feb 14, 2024 | 8.27 | 8.55 | 8.23 | 8.49 | 8.49 | 269,900 |
Feb 13, 2024 | 8.21 | 8.29 | 8.12 | 8.16 | 8.16 | 521,400 |
Feb 12, 2024 | 8.37 | 8.53 | 8.37 | 8.45 | 8.45 | 425,900 |
Feb 09, 2024 | 8.41 | 8.45 | 8.27 | 8.40 | 8.40 | 317,600 |
Feb 08, 2024 | 8.38 | 8.46 | 8.29 | 8.39 | 8.39 | 332,700 |
Feb 07, 2024 | 8.60 | 8.60 | 8.33 | 8.39 | 8.39 | 401,300 |
Feb 06, 2024 | 8.64 | 8.72 | 8.52 | 8.54 | 8.54 | 390,800 |
Feb 05, 2024 | 8.59 | 8.71 | 8.48 | 8.67 | 8.67 | 528,000 |
Feb 02, 2024 | 8.75 | 8.90 | 8.62 | 8.72 | 8.72 | 703,800 |
Feb 01, 2024 | 8.52 | 9.15 | 8.21 | 8.84 | 8.84 | 1,307,400 |
Jan 31, 2024 | 9.07 | 9.15 | 8.90 | 8.93 | 8.93 | 568,600 |
Jan 30, 2024 | 8.92 | 9.05 | 8.85 | 9.05 | 9.05 | 492,100 |
Jan 29, 2024 | 8.87 | 9.00 | 8.78 | 8.97 | 8.97 | 286,000 |
Jan 26, 2024 | 8.89 | 8.93 | 8.83 | 8.90 | 8.90 | 213,600 |
Jan 25, 2024 | 8.93 | 8.95 | 8.70 | 8.81 | 8.81 | 291,200 |
Jan 24, 2024 | 9.05 | 9.06 | 8.76 | 8.77 | 8.77 | 292,100 |
Jan 23, 2024 | 9.02 | 9.05 | 8.77 | 8.91 | 8.91 | 336,500 |
Jan 22, 2024 | 8.60 | 8.93 | 8.56 | 8.90 | 8.90 | 602,000 |
Jan 19, 2024 | 8.37 | 8.50 | 8.18 | 8.49 | 8.49 | 271,300 |
Jan 18, 2024 | 8.29 | 8.50 | 8.27 | 8.30 | 8.30 | 371,800 |
Jan 17, 2024 | 8.20 | 8.30 | 8.18 | 8.29 | 8.29 | 412,800 |
Jan 16, 2024 | 8.12 | 8.38 | 8.07 | 8.37 | 8.37 | 342,000 |
Jan 12, 2024 | 8.38 | 8.49 | 8.19 | 8.24 | 8.24 | 363,900 |
Jan 11, 2024 | 8.06 | 8.27 | 8.06 | 8.25 | 8.25 | 347,100 |
Jan 10, 2024 | 7.82 | 8.13 | 7.76 | 8.13 | 8.13 | 433,500 |
Jan 09, 2024 | 7.80 | 7.86 | 7.76 | 7.80 | 7.80 | 161,900 |
Jan 08, 2024 | 7.80 | 7.99 | 7.75 | 7.97 | 7.97 | 184,900 |
Jan 05, 2024 | 7.89 | 8.02 | 7.77 | 7.79 | 7.79 | 204,700 |
Jan 04, 2024 | 8.13 | 8.13 | 7.95 | 7.99 | 7.99 | 179,000 |
Jan 03, 2024 | 8.25 | 8.27 | 8.09 | 8.09 | 8.09 | 237,800 |
Jan 02, 2024 | 8.35 | 8.45 | 8.25 | 8.32 | 8.32 | 318,600 |
Dec 29, 2023 | 8.56 | 8.58 | 8.40 | 8.42 | 8.42 | 234,200 |
Dec 28, 2023 | 8.49 | 8.57 | 8.48 | 8.56 | 8.56 | 399,500 |
Dec 27, 2023 | 8.57 | 8.57 | 8.40 | 8.55 | 8.55 | 477,600 |
Dec 26, 2023 | 8.58 | 8.61 | 8.41 | 8.57 | 8.57 | 336,500 |
Dec 22, 2023 | 8.26 | 8.54 | 8.22 | 8.53 | 8.53 | 1,021,500 |
Dec 21, 2023 | 8.11 | 8.21 | 7.97 | 8.20 | 8.20 | 1,315,100 |
Dec 20, 2023 | 8.31 | 8.47 | 7.99 | 8.04 | 8.04 | 1,435,600 |
Dec 19, 2023 | 8.31 | 8.47 | 8.24 | 8.33 | 8.33 | 406,400 |
Dec 18, 2023 | 8.47 | 8.47 | 8.13 | 8.18 | 8.18 | 328,400 |
Dec 15, 2023 | 8.48 | 8.51 | 8.35 | 8.41 | 8.41 | 510,500 |
Dec 14, 2023 | 8.45 | 8.62 | 8.35 | 8.44 | 8.44 | 400,300 |
Dec 13, 2023 | 7.99 | 8.32 | 7.93 | 8.27 | 8.27 | 510,900 |
Dec 12, 2023 | 7.97 | 8.00 | 7.89 | 7.98 | 7.98 | 167,000 |
Dec 11, 2023 | 7.96 | 8.02 | 7.89 | 7.98 | 7.98 | 271,100 |
Dec 08, 2023 | 7.88 | 8.02 | 7.88 | 7.97 | 7.97 | 179,100 |
Dec 07, 2023 | 7.84 | 7.93 | 7.74 | 7.92 | 7.92 | 210,800 |
Dec 06, 2023 | 7.89 | 8.02 | 7.74 | 7.81 | 7.81 | 389,700 |
Dec 05, 2023 | 7.96 | 8.03 | 7.82 | 7.82 | 7.82 | 245,700 |
Dec 04, 2023 | 7.96 | 8.20 | 7.96 | 8.00 | 8.00 | 303,800 |
Dec 01, 2023 | 7.66 | 8.04 | 7.58 | 8.02 | 8.02 | 378,300 |
Nov 30, 2023 | 7.60 | 7.74 | 7.53 | 7.64 | 7.64 | 194,000 |
Nov 29, 2023 | 7.58 | 7.71 | 7.45 | 7.58 | 7.58 | 242,200 |
Nov 28, 2023 | 7.47 | 7.59 | 7.39 | 7.51 | 7.51 | 323,900 |
Nov 27, 2023 | 7.46 | 7.59 | 7.43 | 7.49 | 7.49 | 330,800 |
Nov 24, 2023 | 7.29 | 7.58 | 7.29 | 7.48 | 7.48 | 151,600 |
Nov 22, 2023 | 7.56 | 7.70 | 7.31 | 7.33 | 7.33 | 301,300 |
Nov 21, 2023 | 7.31 | 7.37 | 7.20 | 7.32 | 7.32 | 231,100 |
Nov 20, 2023 | 7.26 | 7.43 | 7.22 | 7.36 | 7.36 | 262,300 |
Nov 17, 2023 | 7.24 | 7.36 | 7.10 | 7.20 | 7.20 | 215,200 |
Nov 16, 2023 | 7.50 | 7.52 | 6.94 | 7.21 | 7.21 | 332,300 |
Nov 15, 2023 | 7.76 | 7.95 | 7.70 | 7.73 | 7.73 | 370,300 |
Nov 14, 2023 | 7.47 | 7.83 | 7.42 | 7.79 | 7.79 | 370,600 |
Nov 13, 2023 | 7.16 | 7.23 | 7.14 | 7.19 | 7.19 | 137,900 |
Nov 10, 2023 | 6.88 | 7.18 | 6.86 | 7.17 | 7.17 | 233,600 |
Nov 09, 2023 | 7.18 | 7.18 | 6.96 | 6.96 | 6.96 | 125,500 |
Nov 08, 2023 | 7.12 | 7.12 | 7.03 | 7.11 | 7.11 | 163,500 |
Nov 07, 2023 | 7.14 | 7.17 | 7.04 | 7.09 | 7.09 | 200,400 |
Nov 06, 2023 | 7.23 | 7.27 | 7.14 | 7.18 | 7.18 | 202,500 |
Nov 03, 2023 | 7.03 | 7.35 | 7.03 | 7.26 | 7.26 | 237,100 |
Nov 02, 2023 | 6.81 | 6.90 | 6.78 | 6.89 | 6.89 | 142,400 |
Nov 01, 2023 | 6.70 | 6.75 | 6.58 | 6.66 | 6.66 | 196,500 |
Oct 31, 2023 | 6.72 | 6.82 | 6.71 | 6.74 | 6.74 | 142,400 |
Oct 30, 2023 | 6.77 | 6.88 | 6.64 | 6.72 | 6.72 | 215,500 |
Oct 27, 2023 | 6.94 | 6.98 | 6.64 | 6.66 | 6.66 | 244,400 |
Oct 26, 2023 | 6.91 | 7.08 | 6.91 | 6.95 | 6.95 | 151,500 |
Oct 25, 2023 | 7.06 | 7.11 | 6.84 | 6.85 | 6.85 | 277,400 |
Oct 24, 2023 | 7.15 | 7.23 | 7.09 | 7.12 | 7.12 | 262,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |