Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 8.34 | 8.68 | 8.34 | 8.55 | 8.55 | 25,200 |
Mar 15, 2024 | 8.32 | 8.47 | 8.12 | 8.42 | 8.42 | 104,100 |
Mar 14, 2024 | 8.56 | 8.61 | 8.23 | 8.38 | 8.38 | 35,900 |
Mar 13, 2024 | 8.62 | 8.64 | 8.44 | 8.53 | 8.53 | 18,800 |
Mar 12, 2024 | 8.75 | 8.75 | 8.65 | 8.67 | 8.67 | 29,000 |
Mar 11, 2024 | 8.75 | 8.78 | 8.65 | 8.74 | 8.74 | 27,200 |
Mar 08, 2024 | 8.99 | 8.99 | 8.76 | 8.80 | 8.80 | 35,700 |
Mar 07, 2024 | 9.28 | 9.28 | 8.94 | 8.99 | 8.99 | 31,400 |
Mar 06, 2024 | 9.35 | 9.45 | 9.24 | 9.32 | 9.32 | 19,500 |
Mar 05, 2024 | 9.25 | 9.40 | 9.17 | 9.30 | 9.30 | 24,900 |
Mar 04, 2024 | 9.41 | 9.48 | 9.22 | 9.25 | 9.25 | 28,000 |
Mar 01, 2024 | 8.88 | 9.34 | 8.75 | 9.34 | 9.34 | 28,600 |
Feb 29, 2024 | 8.83 | 8.88 | 8.65 | 8.82 | 8.82 | 41,600 |
Feb 28, 2024 | 8.69 | 8.85 | 8.69 | 8.73 | 8.73 | 14,400 |
Feb 27, 2024 | 8.74 | 8.87 | 8.67 | 8.78 | 8.78 | 10,300 |
Feb 26, 2024 | 8.61 | 8.70 | 8.53 | 8.70 | 8.70 | 11,700 |
Feb 23, 2024 | 8.63 | 8.63 | 8.44 | 8.54 | 8.54 | 13,000 |
Feb 22, 2024 | 8.54 | 8.54 | 8.40 | 8.50 | 8.50 | 11,200 |
Feb 21, 2024 | 8.64 | 8.64 | 8.49 | 8.60 | 8.60 | 18,900 |
Feb 20, 2024 | 8.73 | 8.83 | 8.58 | 8.59 | 8.59 | 26,300 |
Feb 16, 2024 | 8.81 | 8.87 | 8.65 | 8.70 | 8.70 | 41,900 |
Feb 15, 2024 | 8.30 | 8.77 | 8.27 | 8.76 | 8.76 | 25,700 |
Feb 14, 2024 | 8.26 | 8.38 | 8.21 | 8.34 | 8.34 | 16,800 |
Feb 13, 2024 | 8.61 | 8.72 | 8.15 | 8.26 | 8.26 | 41,700 |
Feb 12, 2024 | 8.80 | 8.80 | 8.61 | 8.73 | 8.73 | 27,900 |
Feb 09, 2024 | 8.77 | 8.84 | 8.76 | 8.82 | 8.82 | 35,300 |
Feb 08, 2024 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | 11,200 |
Feb 07, 2024 | 8.79 | 8.86 | 8.79 | 8.82 | 8.82 | 8,900 |
Feb 06, 2024 | 8.62 | 8.91 | 8.62 | 8.89 | 8.89 | 19,500 |
Feb 05, 2024 | 8.73 | 8.73 | 8.62 | 8.66 | 8.66 | 10,800 |
Feb 02, 2024 | 8.85 | 8.90 | 8.74 | 8.82 | 8.82 | 13,600 |
Feb 01, 2024 | 8.79 | 8.87 | 8.57 | 8.80 | 8.80 | 91,000 |
Jan 31, 2024 | 8.86 | 8.95 | 8.69 | 8.77 | 8.77 | 68,800 |
Jan 30, 2024 | 8.86 | 8.86 | 8.80 | 8.85 | 8.85 | 24,200 |
Jan 29, 2024 | 8.94 | 8.94 | 8.73 | 8.84 | 8.84 | 11,800 |
Jan 26, 2024 | 8.87 | 8.95 | 8.76 | 8.86 | 8.86 | 16,000 |
Jan 25, 2024 | 8.82 | 8.94 | 8.80 | 8.85 | 8.85 | 20,100 |
Jan 24, 2024 | 8.82 | 8.82 | 8.64 | 8.82 | 8.82 | 23,900 |
Jan 23, 2024 | 8.61 | 8.83 | 8.55 | 8.82 | 8.82 | 64,200 |
Jan 22, 2024 | 8.28 | 8.63 | 8.28 | 8.55 | 8.55 | 37,800 |
Jan 19, 2024 | 8.25 | 8.25 | 8.12 | 8.24 | 8.24 | 11,900 |
Jan 18, 2024 | 8.24 | 8.24 | 8.04 | 8.16 | 8.16 | 22,400 |
Jan 17, 2024 | 8.09 | 8.23 | 8.09 | 8.23 | 8.23 | 13,300 |
Jan 16, 2024 | 8.01 | 8.12 | 8.01 | 8.09 | 8.09 | 16,800 |
Jan 12, 2024 | 8.12 | 8.15 | 8.00 | 8.02 | 8.02 | 21,500 |
Jan 11, 2024 | 8.05 | 8.10 | 7.99 | 8.05 | 8.05 | 15,600 |
Jan 10, 2024 | 8.09 | 8.09 | 8.01 | 8.09 | 8.09 | 20,100 |
Jan 09, 2024 | 8.08 | 8.08 | 7.99 | 8.01 | 8.01 | 26,200 |
Jan 08, 2024 | 8.10 | 8.17 | 8.08 | 8.14 | 8.14 | 11,400 |
Jan 05, 2024 | 8.30 | 8.38 | 8.11 | 8.18 | 8.18 | 24,900 |
Jan 04, 2024 | 8.34 | 8.35 | 8.21 | 8.30 | 8.30 | 78,400 |
Jan 03, 2024 | 8.30 | 8.56 | 8.28 | 8.34 | 8.34 | 65,000 |
Jan 02, 2024 | 8.45 | 8.45 | 8.30 | 8.40 | 8.40 | 31,900 |
Dec 29, 2023 | 8.39 | 8.46 | 8.34 | 8.40 | 8.40 | 13,200 |
Dec 28, 2023 | 8.44 | 8.61 | 8.40 | 8.48 | 8.48 | 26,800 |
Dec 27, 2023 | 8.65 | 8.65 | 8.44 | 8.54 | 8.54 | 57,100 |
Dec 26, 2023 | 8.67 | 8.79 | 8.59 | 8.61 | 8.61 | 21,100 |
Dec 22, 2023 | 8.47 | 8.59 | 8.45 | 8.58 | 8.58 | 23,100 |
Dec 21, 2023 | 8.49 | 8.60 | 8.47 | 8.55 | 8.55 | 25,400 |
Dec 20, 2023 | 8.31 | 8.66 | 8.31 | 8.51 | 8.51 | 36,000 |
Dec 19, 2023 | 8.38 | 8.52 | 8.25 | 8.38 | 8.38 | 39,100 |
Dec 18, 2023 | 8.50 | 8.60 | 8.38 | 8.45 | 8.45 | 85,400 |
Dec 15, 2023 | 8.37 | 8.45 | 8.25 | 8.38 | 8.38 | 157,600 |
Dec 14, 2023 | 8.67 | 8.73 | 8.31 | 8.34 | 8.34 | 56,300 |
Dec 13, 2023 | 8.35 | 8.60 | 8.23 | 8.58 | 8.58 | 61,500 |
Dec 12, 2023 | 8.23 | 8.61 | 8.20 | 8.35 | 8.35 | 101,500 |
Dec 11, 2023 | 8.20 | 8.31 | 8.00 | 8.23 | 8.23 | 58,400 |
Dec 08, 2023 | 7.96 | 8.26 | 7.91 | 8.08 | 8.08 | 44,400 |
Dec 07, 2023 | 7.80 | 7.96 | 7.70 | 7.92 | 7.92 | 34,300 |
Dec 06, 2023 | 7.75 | 7.85 | 7.70 | 7.77 | 7.77 | 42,500 |
Dec 05, 2023 | 7.62 | 7.68 | 7.58 | 7.64 | 7.64 | 25,900 |
Dec 04, 2023 | 7.61 | 7.73 | 7.55 | 7.61 | 7.61 | 19,000 |
Dec 01, 2023 | 7.32 | 7.63 | 7.32 | 7.55 | 7.55 | 63,900 |
Nov 30, 2023 | 7.35 | 7.35 | 7.27 | 7.32 | 7.32 | 27,000 |
Nov 29, 2023 | 7.31 | 7.35 | 7.25 | 7.28 | 7.28 | 33,200 |
Nov 28, 2023 | 7.26 | 7.32 | 7.14 | 7.18 | 7.18 | 51,700 |
Nov 27, 2023 | 7.25 | 7.27 | 7.10 | 7.23 | 7.23 | 24,100 |
Nov 24, 2023 | 7.37 | 7.37 | 7.23 | 7.27 | 7.27 | 10,100 |
Nov 22, 2023 | 7.14 | 7.35 | 7.06 | 7.28 | 7.28 | 69,700 |
Nov 21, 2023 | 7.03 | 7.16 | 7.00 | 7.07 | 7.07 | 105,700 |
Nov 20, 2023 | 6.90 | 7.10 | 6.90 | 7.09 | 7.09 | 73,800 |
Nov 17, 2023 | 7.06 | 7.06 | 6.85 | 6.89 | 6.89 | 100,600 |
Nov 16, 2023 | 7.16 | 7.31 | 7.00 | 7.05 | 7.05 | 44,700 |
Nov 15, 2023 | 7.18 | 7.42 | 7.18 | 7.21 | 7.21 | 40,800 |
Nov 14, 2023 | 7.27 | 7.34 | 7.18 | 7.26 | 7.26 | 81,000 |
Nov 13, 2023 | 7.29 | 7.42 | 7.07 | 7.16 | 7.16 | 64,300 |
Nov 10, 2023 | 7.39 | 7.63 | 7.20 | 7.39 | 7.39 | 93,000 |
Nov 09, 2023 | 7.87 | 7.97 | 7.41 | 7.43 | 7.43 | 106,000 |
Nov 08, 2023 | 7.72 | 7.98 | 7.65 | 7.97 | 7.97 | 117,800 |
Nov 07, 2023 | 7.70 | 7.84 | 7.67 | 7.76 | 7.76 | 79,200 |
Nov 06, 2023 | 7.73 | 7.94 | 7.73 | 7.77 | 7.77 | 97,500 |
Nov 03, 2023 | 7.72 | 7.91 | 7.51 | 7.83 | 7.83 | 97,600 |
Nov 02, 2023 | 7.74 | 7.98 | 7.66 | 7.70 | 7.70 | 96,700 |
Nov 01, 2023 | 7.85 | 7.85 | 7.56 | 7.73 | 7.73 | 87,300 |
Oct 31, 2023 | 7.62 | 7.84 | 7.44 | 7.72 | 7.72 | 82,500 |
Oct 30, 2023 | 7.26 | 7.73 | 7.26 | 7.66 | 7.66 | 100,100 |
Oct 27, 2023 | 7.53 | 7.60 | 7.03 | 7.14 | 7.14 | 91,000 |
Oct 26, 2023 | 7.44 | 7.67 | 7.21 | 7.46 | 7.46 | 127,700 |
Oct 25, 2023 | 6.96 | 7.70 | 6.96 | 7.52 | 7.52 | 120,600 |
Oct 24, 2023 | 6.65 | 7.16 | 6.65 | 6.88 | 6.88 | 83,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |