Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.04 | 9.25 | 8.91 | 8.96 | 8.96 | 388,900 |
Mar 27, 2024 | 8.70 | 9.06 | 8.69 | 9.06 | 9.06 | 428,300 |
Mar 26, 2024 | 8.64 | 8.78 | 8.59 | 8.64 | 8.64 | 443,200 |
Mar 25, 2024 | 8.66 | 8.72 | 8.46 | 8.55 | 8.55 | 518,900 |
Mar 22, 2024 | 9.01 | 9.04 | 8.61 | 8.64 | 8.64 | 510,800 |
Mar 21, 2024 | 9.09 | 9.11 | 8.91 | 8.95 | 8.95 | 472,300 |
Mar 20, 2024 | 9.00 | 9.15 | 8.95 | 9.11 | 9.11 | 340,300 |
Mar 19, 2024 | 8.81 | 9.02 | 8.81 | 9.00 | 9.00 | 331,400 |
Mar 18, 2024 | 8.92 | 8.94 | 8.78 | 8.80 | 8.80 | 312,200 |
Mar 15, 2024 | 8.86 | 9.02 | 8.76 | 8.92 | 8.92 | 558,500 |
Mar 14, 2024 | 8.92 | 9.00 | 8.81 | 8.93 | 8.93 | 379,600 |
Mar 13, 2024 | 9.18 | 9.27 | 8.90 | 8.92 | 8.92 | 335,100 |
Mar 12, 2024 | 9.12 | 9.30 | 9.06 | 9.18 | 9.18 | 308,000 |
Mar 11, 2024 | 9.30 | 9.36 | 9.11 | 9.16 | 9.16 | 302,700 |
Mar 08, 2024 | 9.42 | 9.53 | 9.30 | 9.32 | 9.32 | 369,800 |
Mar 07, 2024 | 9.35 | 9.39 | 9.29 | 9.33 | 9.33 | 267,300 |
Mar 06, 2024 | 9.17 | 9.32 | 9.10 | 9.28 | 9.28 | 397,300 |
Mar 05, 2024 | 9.15 | 9.26 | 9.11 | 9.15 | 9.15 | 390,200 |
Mar 04, 2024 | 9.22 | 9.40 | 9.16 | 9.16 | 9.16 | 385,100 |
Mar 01, 2024 | 9.22 | 9.34 | 9.10 | 9.19 | 9.19 | 414,300 |
Feb 29, 2024 | 9.32 | 9.35 | 9.11 | 9.23 | 9.23 | 425,800 |
Feb 28, 2024 | 9.20 | 9.37 | 9.19 | 9.22 | 9.22 | 383,600 |
Feb 27, 2024 | 9.32 | 9.40 | 9.22 | 9.26 | 9.26 | 465,500 |
Feb 26, 2024 | 9.21 | 9.29 | 9.14 | 9.25 | 9.25 | 672,900 |
Feb 23, 2024 | 9.08 | 9.32 | 9.04 | 9.18 | 9.18 | 452,600 |
Feb 22, 2024 | 9.11 | 9.23 | 9.05 | 9.12 | 9.12 | 449,300 |
Feb 21, 2024 | 9.15 | 9.32 | 9.01 | 9.11 | 9.11 | 438,700 |
Feb 20, 2024 | 9.25 | 9.40 | 9.12 | 9.14 | 9.14 | 653,000 |
Feb 16, 2024 | 9.37 | 9.52 | 9.28 | 9.32 | 9.32 | 589,300 |
Feb 15, 2024 | 9.32 | 9.56 | 9.30 | 9.47 | 9.47 | 588,900 |
Feb 14, 2024 | 9.04 | 9.53 | 8.87 | 9.30 | 9.30 | 1,255,900 |
Feb 13, 2024 | 10.05 | 10.13 | 9.86 | 9.91 | 9.91 | 636,300 |
Feb 12, 2024 | 10.37 | 10.53 | 10.31 | 10.34 | 10.34 | 471,100 |
Feb 09, 2024 | 10.28 | 10.38 | 10.19 | 10.37 | 10.37 | 430,000 |
Feb 08, 2024 | 10.08 | 10.30 | 10.04 | 10.30 | 10.30 | 355,700 |
Feb 07, 2024 | 10.18 | 10.33 | 10.02 | 10.04 | 10.04 | 397,100 |
Feb 06, 2024 | 10.24 | 10.39 | 10.05 | 10.17 | 10.17 | 411,400 |
Feb 05, 2024 | 10.47 | 10.47 | 10.16 | 10.26 | 10.26 | 444,700 |
Feb 02, 2024 | 10.74 | 10.74 | 10.47 | 10.57 | 10.57 | 526,600 |
Feb 01, 2024 | 10.72 | 10.88 | 10.36 | 10.86 | 10.86 | 752,000 |
Jan 31, 2024 | 10.85 | 10.97 | 10.61 | 10.63 | 10.63 | 514,500 |
Jan 30, 2024 | 11.12 | 11.12 | 10.86 | 10.86 | 10.86 | 391,200 |
Jan 29, 2024 | 10.89 | 11.16 | 10.81 | 11.14 | 11.14 | 368,600 |
Jan 26, 2024 | 10.92 | 10.97 | 10.74 | 10.86 | 10.86 | 421,300 |
Jan 25, 2024 | 10.91 | 10.93 | 10.75 | 10.87 | 10.87 | 347,600 |
Jan 24, 2024 | 10.88 | 10.88 | 10.65 | 10.73 | 10.73 | 361,700 |
Jan 23, 2024 | 11.00 | 11.08 | 10.74 | 10.80 | 10.80 | 408,000 |
Jan 22, 2024 | 10.93 | 10.99 | 10.81 | 10.95 | 10.95 | 600,600 |
Jan 19, 2024 | 10.85 | 10.85 | 10.71 | 10.74 | 10.74 | 739,600 |
Jan 18, 2024 | 10.51 | 10.80 | 10.48 | 10.78 | 10.78 | 571,800 |
Jan 17, 2024 | 10.20 | 10.47 | 10.15 | 10.45 | 10.45 | 438,200 |
Jan 16, 2024 | 10.37 | 10.44 | 10.24 | 10.33 | 10.33 | 514,300 |
Jan 12, 2024 | 10.75 | 10.87 | 10.40 | 10.43 | 10.43 | 596,000 |
Jan 11, 2024 | 10.64 | 10.69 | 10.47 | 10.62 | 10.62 | 512,800 |
Jan 10, 2024 | 10.54 | 10.69 | 10.51 | 10.64 | 10.64 | 407,500 |
Jan 09, 2024 | 10.52 | 10.87 | 10.50 | 10.59 | 10.59 | 555,200 |
Jan 08, 2024 | 10.36 | 10.85 | 10.30 | 10.67 | 10.67 | 1,146,800 |
Jan 05, 2024 | 10.49 | 10.68 | 10.39 | 10.39 | 10.39 | 752,800 |
Jan 04, 2024 | 10.36 | 10.56 | 10.30 | 10.49 | 10.49 | 558,500 |
Jan 03, 2024 | 10.78 | 10.80 | 10.39 | 10.40 | 10.40 | 436,500 |
Jan 02, 2024 | 10.79 | 10.93 | 10.75 | 10.82 | 10.82 | 604,600 |
Dec 29, 2023 | 10.86 | 11.01 | 10.84 | 10.88 | 10.88 | 379,700 |
Dec 28, 2023 | 10.85 | 10.96 | 10.81 | 10.86 | 10.86 | 365,700 |
Dec 27, 2023 | 10.97 | 10.97 | 10.83 | 10.91 | 10.91 | 344,700 |
Dec 26, 2023 | 10.68 | 10.94 | 10.62 | 10.93 | 10.93 | 346,700 |
Dec 22, 2023 | 10.71 | 10.74 | 10.59 | 10.67 | 10.67 | 351,900 |
Dec 21, 2023 | 10.52 | 10.78 | 10.51 | 10.68 | 10.68 | 442,900 |
Dec 20, 2023 | 10.67 | 10.75 | 10.40 | 10.40 | 10.40 | 396,100 |
Dec 19, 2023 | 10.56 | 10.76 | 10.50 | 10.65 | 10.65 | 469,000 |
Dec 18, 2023 | 10.60 | 10.66 | 10.38 | 10.51 | 10.51 | 675,700 |
Dec 15, 2023 | 10.98 | 10.98 | 10.58 | 10.59 | 10.59 | 1,403,700 |
Dec 14, 2023 | 10.88 | 11.02 | 10.78 | 10.93 | 10.93 | 590,800 |
Dec 13, 2023 | 10.46 | 10.79 | 10.33 | 10.79 | 10.79 | 538,500 |
Dec 12, 2023 | 10.51 | 10.59 | 10.43 | 10.48 | 10.48 | 445,700 |
Dec 11, 2023 | 10.32 | 10.53 | 10.31 | 10.51 | 10.51 | 481,700 |
Dec 08, 2023 | 10.23 | 10.31 | 10.20 | 10.30 | 10.30 | 394,900 |
Dec 07, 2023 | 10.00 | 10.28 | 9.93 | 10.28 | 10.28 | 495,000 |
Dec 06, 2023 | 9.97 | 10.20 | 9.95 | 9.99 | 9.99 | 522,600 |
Dec 05, 2023 | 9.98 | 9.98 | 9.77 | 9.83 | 9.83 | 387,900 |
Dec 04, 2023 | 9.93 | 10.13 | 9.90 | 9.96 | 9.96 | 747,000 |
Dec 01, 2023 | 9.47 | 9.93 | 9.42 | 9.91 | 9.91 | 522,100 |
Nov 30, 2023 | 9.51 | 9.61 | 9.37 | 9.49 | 9.49 | 619,000 |
Nov 29, 2023 | 9.78 | 9.81 | 9.53 | 9.54 | 9.54 | 368,800 |
Nov 28, 2023 | 9.80 | 9.81 | 9.51 | 9.71 | 9.71 | 420,900 |
Nov 27, 2023 | 9.63 | 9.81 | 9.56 | 9.79 | 9.79 | 567,600 |
Nov 24, 2023 | 9.72 | 9.79 | 9.61 | 9.68 | 9.68 | 209,400 |
Nov 22, 2023 | 9.76 | 10.02 | 9.72 | 9.74 | 9.74 | 759,200 |
Nov 21, 2023 | 9.51 | 9.78 | 9.44 | 9.74 | 9.74 | 639,100 |
Nov 20, 2023 | 9.78 | 9.81 | 9.54 | 9.55 | 9.55 | 718,800 |
Nov 17, 2023 | 9.83 | 9.88 | 9.63 | 9.73 | 9.73 | 800,300 |
Nov 16, 2023 | 9.78 | 9.83 | 9.62 | 9.74 | 9.74 | 857,300 |
Nov 15, 2023 | 9.28 | 9.89 | 9.27 | 9.73 | 9.73 | 1,522,000 |
Nov 14, 2023 | 8.95 | 9.29 | 8.95 | 9.27 | 9.27 | 701,200 |
Nov 13, 2023 | 8.68 | 8.79 | 8.64 | 8.70 | 8.70 | 397,900 |
Nov 10, 2023 | 8.75 | 8.82 | 8.64 | 8.75 | 8.75 | 433,000 |
Nov 09, 2023 | 8.92 | 8.95 | 8.72 | 8.74 | 8.74 | 438,200 |
Nov 08, 2023 | 8.92 | 8.98 | 8.82 | 8.86 | 8.86 | 384,200 |
Nov 07, 2023 | 9.03 | 9.07 | 8.85 | 8.89 | 8.89 | 418,500 |
Nov 06, 2023 | 9.08 | 9.15 | 8.99 | 9.05 | 9.05 | 390,900 |
Nov 03, 2023 | 8.91 | 9.23 | 8.90 | 9.17 | 9.17 | 724,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |