Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 9.71 | 9.77 | 9.31 | 9.33 | 9.33 | 89,300 |
Mar 15, 2024 | 9.83 | 9.83 | 9.66 | 9.73 | 9.73 | 164,400 |
Mar 14, 2024 | 10.05 | 10.05 | 9.80 | 9.81 | 9.81 | 68,100 |
Mar 13, 2024 | 10.00 | 10.02 | 9.93 | 10.02 | 10.02 | 75,700 |
Mar 12, 2024 | 9.90 | 10.03 | 9.87 | 9.96 | 9.96 | 55,000 |
Mar 11, 2024 | 9.93 | 10.09 | 9.88 | 9.92 | 9.92 | 93,200 |
Mar 08, 2024 | 10.00 | 10.40 | 9.93 | 9.98 | 9.98 | 95,200 |
Mar 07, 2024 | 10.14 | 10.37 | 9.93 | 9.99 | 9.99 | 121,300 |
Mar 06, 2024 | 9.88 | 10.18 | 9.87 | 10.10 | 10.10 | 387,100 |
Mar 05, 2024 | 9.89 | 10.00 | 9.77 | 9.85 | 9.85 | 66,200 |
Mar 04, 2024 | 9.90 | 10.02 | 9.89 | 9.97 | 9.97 | 96,700 |
Mar 01, 2024 | 10.05 | 10.05 | 9.93 | 10.00 | 10.00 | 60,800 |
Feb 29, 2024 | 10.18 | 10.18 | 9.89 | 10.06 | 10.06 | 388,700 |
Feb 28, 2024 | 10.07 | 10.29 | 9.99 | 10.05 | 10.05 | 154,100 |
Feb 27, 2024 | 10.59 | 10.59 | 9.97 | 10.17 | 10.17 | 259,700 |
Feb 26, 2024 | 10.55 | 10.68 | 10.09 | 10.26 | 10.26 | 59,600 |
Feb 23, 2024 | 9.62 | 9.82 | 9.60 | 9.74 | 9.74 | 31,500 |
Feb 22, 2024 | 9.67 | 9.71 | 9.60 | 9.62 | 9.62 | 47,100 |
Feb 21, 2024 | 9.72 | 9.77 | 9.62 | 9.68 | 9.68 | 51,800 |
Feb 20, 2024 | 9.80 | 9.86 | 9.66 | 9.77 | 9.77 | 45,800 |
Feb 16, 2024 | 10.02 | 10.07 | 9.84 | 9.89 | 9.89 | 43,600 |
Feb 15, 2024 | 10.15 | 10.15 | 9.78 | 10.04 | 10.04 | 97,200 |
Feb 14, 2024 | 9.93 | 10.17 | 9.78 | 10.00 | 10.00 | 80,400 |
Feb 13, 2024 | 10.40 | 10.40 | 9.82 | 9.84 | 9.84 | 116,400 |
Feb 12, 2024 | 10.21 | 10.60 | 10.19 | 10.57 | 10.57 | 138,200 |
Feb 09, 2024 | 10.22 | 10.22 | 9.95 | 10.14 | 10.14 | 52,800 |
Feb 08, 2024 | 10.16 | 10.31 | 10.04 | 10.11 | 10.11 | 121,600 |
Feb 07, 2024 | 10.00 | 10.18 | 9.77 | 10.03 | 10.03 | 124,100 |
Feb 06, 2024 | 9.39 | 10.00 | 9.38 | 9.96 | 9.96 | 114,600 |
Feb 05, 2024 | 9.50 | 9.50 | 9.16 | 9.33 | 9.33 | 60,100 |
Feb 02, 2024 | 9.13 | 9.59 | 9.13 | 9.53 | 9.53 | 73,600 |
Feb 01, 2024 | 9.09 | 9.24 | 8.95 | 9.19 | 9.19 | 51,500 |
Jan 31, 2024 | 9.03 | 9.12 | 8.91 | 8.96 | 8.96 | 79,400 |
Jan 30, 2024 | 9.23 | 9.23 | 8.94 | 8.95 | 8.95 | 52,700 |
Jan 29, 2024 | 9.33 | 9.33 | 9.04 | 9.28 | 9.28 | 69,500 |
Jan 26, 2024 | 9.52 | 9.55 | 9.20 | 9.29 | 9.29 | 194,200 |
Jan 25, 2024 | 9.49 | 9.63 | 9.41 | 9.48 | 9.48 | 68,200 |
Jan 24, 2024 | 9.50 | 9.69 | 9.35 | 9.38 | 9.38 | 83,400 |
Jan 23, 2024 | 9.46 | 9.54 | 9.35 | 9.41 | 9.41 | 63,900 |
Jan 22, 2024 | 9.23 | 9.47 | 9.23 | 9.36 | 9.36 | 218,900 |
Jan 19, 2024 | 9.18 | 9.27 | 9.02 | 9.21 | 9.21 | 93,900 |
Jan 18, 2024 | 9.19 | 9.32 | 9.15 | 9.24 | 9.24 | 44,300 |
Jan 17, 2024 | 9.09 | 9.32 | 8.91 | 9.18 | 9.18 | 49,700 |
Jan 16, 2024 | 9.37 | 9.73 | 9.20 | 9.22 | 9.22 | 75,600 |
Jan 12, 2024 | 9.22 | 9.39 | 9.02 | 9.32 | 9.32 | 36,400 |
Jan 11, 2024 | 9.08 | 9.17 | 8.94 | 9.13 | 9.13 | 41,000 |
Jan 10, 2024 | 8.98 | 9.13 | 8.98 | 9.11 | 9.11 | 47,600 |
Jan 09, 2024 | 9.10 | 9.13 | 8.96 | 9.04 | 9.04 | 57,800 |
Jan 08, 2024 | 8.99 | 9.32 | 8.99 | 9.24 | 9.24 | 57,000 |
Jan 05, 2024 | 9.06 | 9.23 | 9.04 | 9.09 | 9.09 | 65,000 |
Jan 04, 2024 | 9.42 | 9.50 | 9.16 | 9.19 | 9.19 | 65,000 |
Jan 03, 2024 | 9.50 | 9.78 | 9.30 | 9.38 | 9.38 | 104,500 |
Jan 02, 2024 | 9.99 | 9.99 | 9.58 | 9.84 | 9.84 | 62,800 |
Dec 29, 2023 | 10.25 | 10.25 | 10.03 | 10.04 | 10.04 | 38,600 |
Dec 28, 2023 | 10.20 | 10.35 | 10.09 | 10.25 | 10.25 | 47,600 |
Dec 27, 2023 | 9.94 | 10.22 | 9.94 | 10.15 | 10.15 | 64,300 |
Dec 26, 2023 | 9.85 | 10.00 | 9.70 | 9.94 | 9.94 | 47,800 |
Dec 22, 2023 | 10.02 | 10.14 | 9.84 | 9.87 | 9.87 | 67,600 |
Dec 21, 2023 | 9.81 | 10.07 | 9.80 | 10.00 | 10.00 | 51,100 |
Dec 20, 2023 | 9.87 | 10.15 | 9.68 | 9.72 | 9.72 | 93,200 |
Dec 19, 2023 | 9.62 | 9.98 | 9.49 | 9.86 | 9.86 | 73,200 |
Dec 18, 2023 | 9.36 | 9.66 | 9.30 | 9.61 | 9.61 | 70,100 |
Dec 15, 2023 | 9.53 | 9.53 | 9.01 | 9.36 | 9.36 | 269,500 |
Dec 14, 2023 | 9.33 | 9.54 | 9.26 | 9.46 | 9.46 | 83,800 |
Dec 13, 2023 | 9.26 | 9.31 | 8.78 | 9.24 | 9.24 | 166,500 |
Dec 12, 2023 | 9.42 | 9.42 | 9.18 | 9.21 | 9.21 | 59,400 |
Dec 11, 2023 | 9.53 | 9.78 | 9.36 | 9.44 | 9.44 | 62,100 |
Dec 08, 2023 | 9.34 | 9.57 | 9.26 | 9.48 | 9.48 | 43,700 |
Dec 07, 2023 | 9.42 | 9.42 | 9.06 | 9.38 | 9.38 | 83,200 |
Dec 06, 2023 | 9.40 | 9.55 | 9.25 | 9.35 | 9.35 | 44,600 |
Dec 05, 2023 | 9.49 | 9.49 | 9.33 | 9.37 | 9.37 | 46,800 |
Dec 04, 2023 | 9.45 | 9.62 | 9.31 | 9.49 | 9.49 | 66,300 |
Dec 01, 2023 | 9.26 | 9.57 | 9.26 | 9.55 | 9.55 | 81,200 |
Nov 30, 2023 | 9.23 | 9.27 | 9.08 | 9.26 | 9.26 | 42,100 |
Nov 29, 2023 | 9.03 | 9.37 | 9.03 | 9.18 | 9.18 | 65,300 |
Nov 28, 2023 | 9.49 | 9.49 | 8.96 | 9.03 | 9.03 | 96,300 |
Nov 27, 2023 | 9.54 | 9.64 | 9.46 | 9.55 | 9.55 | 72,300 |
Nov 24, 2023 | 9.78 | 9.92 | 9.65 | 9.65 | 9.65 | 33,900 |
Nov 22, 2023 | 9.67 | 9.77 | 9.43 | 9.73 | 9.73 | 43,000 |
Nov 21, 2023 | 9.48 | 9.75 | 9.45 | 9.60 | 9.60 | 51,400 |
Nov 20, 2023 | 9.48 | 9.54 | 9.38 | 9.42 | 9.42 | 48,200 |
Nov 17, 2023 | 9.51 | 9.58 | 9.43 | 9.47 | 9.47 | 59,100 |
Nov 16, 2023 | 9.31 | 9.61 | 9.30 | 9.49 | 9.49 | 108,200 |
Nov 15, 2023 | 9.57 | 9.63 | 9.38 | 9.42 | 9.42 | 88,300 |
Nov 14, 2023 | 9.68 | 9.68 | 9.46 | 9.62 | 9.62 | 121,800 |
Nov 13, 2023 | 9.75 | 9.88 | 9.35 | 9.42 | 9.42 | 97,600 |
Nov 10, 2023 | 8.99 | 9.74 | 8.95 | 9.73 | 9.73 | 378,400 |
Nov 09, 2023 | 8.88 | 9.16 | 8.88 | 9.00 | 9.00 | 66,500 |
Nov 08, 2023 | 9.36 | 9.37 | 8.86 | 9.03 | 9.03 | 57,600 |
Nov 07, 2023 | 9.74 | 9.74 | 9.06 | 9.29 | 9.29 | 99,700 |
Nov 06, 2023 | 9.87 | 9.99 | 9.27 | 9.50 | 9.50 | 223,900 |
Nov 03, 2023 | 8.76 | 8.96 | 8.56 | 8.73 | 8.73 | 73,300 |
Nov 02, 2023 | 8.78 | 8.85 | 8.66 | 8.75 | 8.75 | 59,400 |
Nov 01, 2023 | 8.50 | 8.72 | 8.43 | 8.68 | 8.68 | 47,400 |
Oct 31, 2023 | 8.75 | 8.75 | 8.40 | 8.55 | 8.55 | 64,300 |
Oct 30, 2023 | 8.58 | 8.85 | 8.51 | 8.75 | 8.75 | 66,700 |
Oct 27, 2023 | 8.45 | 8.50 | 8.34 | 8.43 | 8.43 | 46,000 |
Oct 26, 2023 | 8.52 | 8.52 | 8.41 | 8.45 | 8.45 | 38,000 |
Oct 25, 2023 | 8.39 | 8.60 | 8.29 | 8.56 | 8.56 | 110,000 |
Oct 24, 2023 | 8.21 | 8.49 | 8.19 | 8.36 | 8.36 | 75,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |