Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.57 | 7.78 | 7.48 | 7.66 | 7.66 | 409,500 |
Mar 27, 2024 | 7.08 | 7.66 | 7.04 | 7.55 | 7.55 | 704,300 |
Mar 26, 2024 | 6.74 | 7.31 | 6.71 | 7.06 | 7.06 | 1,004,400 |
Mar 25, 2024 | 6.46 | 6.64 | 6.45 | 6.61 | 6.61 | 318,300 |
Mar 22, 2024 | 6.71 | 6.85 | 6.42 | 6.46 | 6.46 | 526,100 |
Mar 21, 2024 | 6.79 | 6.92 | 6.53 | 6.63 | 6.63 | 390,000 |
Mar 20, 2024 | 6.28 | 6.74 | 6.28 | 6.69 | 6.69 | 280,300 |
Mar 19, 2024 | 6.20 | 6.37 | 6.12 | 6.32 | 6.32 | 365,500 |
Mar 18, 2024 | 6.52 | 6.52 | 6.18 | 6.23 | 6.23 | 501,700 |
Mar 15, 2024 | 6.37 | 6.54 | 6.30 | 6.44 | 6.44 | 538,900 |
Mar 14, 2024 | 6.83 | 6.83 | 6.37 | 6.40 | 6.40 | 532,300 |
Mar 13, 2024 | 6.69 | 6.80 | 6.60 | 6.79 | 6.79 | 329,400 |
Mar 12, 2024 | 7.08 | 7.08 | 6.73 | 6.74 | 6.74 | 582,500 |
Mar 11, 2024 | 7.20 | 7.20 | 6.98 | 7.09 | 7.09 | 506,800 |
Mar 08, 2024 | 7.15 | 7.34 | 7.11 | 7.18 | 7.18 | 355,900 |
Mar 07, 2024 | 7.38 | 7.42 | 7.10 | 7.12 | 7.12 | 326,500 |
Mar 06, 2024 | 7.40 | 7.58 | 7.21 | 7.33 | 7.33 | 357,900 |
Mar 05, 2024 | 7.36 | 7.62 | 7.14 | 7.32 | 7.32 | 425,000 |
Mar 04, 2024 | 7.66 | 7.96 | 7.36 | 7.40 | 7.40 | 529,700 |
Mar 01, 2024 | 7.54 | 7.83 | 7.16 | 7.58 | 7.58 | 569,300 |
Feb 29, 2024 | 7.44 | 8.19 | 7.33 | 7.48 | 7.48 | 1,052,400 |
Feb 28, 2024 | 8.81 | 8.93 | 8.50 | 8.60 | 8.60 | 420,400 |
Feb 27, 2024 | 9.02 | 9.08 | 8.72 | 8.80 | 8.80 | 151,000 |
Feb 26, 2024 | 9.08 | 9.34 | 8.91 | 8.96 | 8.96 | 218,800 |
Feb 23, 2024 | 9.13 | 9.33 | 8.99 | 9.06 | 9.06 | 235,900 |
Feb 22, 2024 | 8.80 | 9.12 | 8.80 | 9.09 | 9.09 | 376,200 |
Feb 21, 2024 | 9.05 | 9.12 | 8.43 | 8.65 | 8.65 | 671,000 |
Feb 20, 2024 | 9.66 | 9.77 | 8.99 | 9.18 | 9.18 | 688,200 |
Feb 16, 2024 | 10.43 | 10.51 | 9.73 | 9.84 | 9.84 | 217,000 |
Feb 15, 2024 | 10.36 | 10.61 | 10.36 | 10.55 | 10.55 | 134,800 |
Feb 14, 2024 | 10.39 | 10.39 | 10.07 | 10.21 | 10.21 | 116,900 |
Feb 13, 2024 | 10.37 | 10.45 | 10.09 | 10.22 | 10.22 | 164,100 |
Feb 12, 2024 | 10.43 | 11.03 | 10.43 | 10.89 | 10.89 | 115,500 |
Feb 09, 2024 | 10.16 | 10.51 | 10.13 | 10.39 | 10.39 | 140,300 |
Feb 08, 2024 | 10.19 | 10.31 | 10.09 | 10.17 | 10.17 | 89,500 |
Feb 07, 2024 | 10.38 | 10.38 | 9.97 | 10.13 | 10.13 | 135,200 |
Feb 06, 2024 | 10.20 | 10.49 | 10.05 | 10.32 | 10.32 | 86,800 |
Feb 05, 2024 | 10.34 | 10.39 | 10.08 | 10.21 | 10.21 | 101,200 |
Feb 02, 2024 | 10.37 | 10.63 | 10.24 | 10.51 | 10.51 | 70,300 |
Feb 01, 2024 | 10.27 | 10.66 | 10.27 | 10.56 | 10.56 | 162,000 |
Jan 31, 2024 | 10.22 | 10.57 | 10.18 | 10.18 | 10.18 | 96,100 |
Jan 30, 2024 | 10.58 | 10.58 | 10.18 | 10.30 | 10.30 | 76,700 |
Jan 29, 2024 | 10.39 | 10.64 | 10.20 | 10.61 | 10.61 | 127,500 |
Jan 26, 2024 | 10.39 | 10.57 | 10.36 | 10.41 | 10.41 | 59,000 |
Jan 25, 2024 | 10.28 | 10.47 | 10.12 | 10.40 | 10.40 | 100,100 |
Jan 24, 2024 | 10.95 | 10.95 | 9.85 | 10.11 | 10.11 | 290,800 |
Jan 23, 2024 | 11.15 | 11.15 | 10.62 | 10.77 | 10.77 | 93,000 |
Jan 22, 2024 | 10.88 | 11.25 | 10.82 | 10.96 | 10.96 | 119,800 |
Jan 19, 2024 | 10.78 | 10.85 | 10.55 | 10.79 | 10.79 | 97,900 |
Jan 18, 2024 | 11.01 | 11.01 | 10.43 | 10.68 | 10.68 | 118,100 |
Jan 17, 2024 | 10.54 | 11.06 | 10.54 | 10.84 | 10.84 | 129,700 |
Jan 16, 2024 | 11.03 | 11.06 | 10.55 | 10.74 | 10.74 | 94,500 |
Jan 12, 2024 | 11.21 | 11.62 | 11.16 | 11.17 | 11.17 | 118,600 |
Jan 11, 2024 | 11.06 | 11.12 | 10.77 | 11.10 | 11.10 | 143,300 |
Jan 10, 2024 | 11.08 | 11.20 | 10.84 | 11.15 | 11.15 | 138,100 |
Jan 09, 2024 | 11.42 | 11.42 | 11.04 | 11.08 | 11.08 | 125,400 |
Jan 08, 2024 | 11.29 | 11.74 | 11.15 | 11.68 | 11.68 | 101,600 |
Jan 05, 2024 | 11.03 | 11.66 | 11.03 | 11.36 | 11.36 | 186,300 |
Jan 04, 2024 | 11.15 | 11.22 | 11.00 | 11.07 | 11.07 | 95,000 |
Jan 03, 2024 | 11.60 | 11.76 | 11.05 | 11.12 | 11.12 | 149,600 |
Jan 02, 2024 | 12.25 | 12.29 | 11.64 | 11.83 | 11.83 | 160,200 |
Dec 29, 2023 | 12.65 | 12.72 | 12.47 | 12.47 | 12.47 | 105,800 |
Dec 28, 2023 | 12.22 | 12.78 | 12.06 | 12.63 | 12.63 | 123,400 |
Dec 27, 2023 | 12.54 | 12.80 | 12.22 | 12.35 | 12.35 | 215,800 |
Dec 26, 2023 | 12.16 | 12.56 | 12.13 | 12.54 | 12.54 | 79,700 |
Dec 22, 2023 | 12.12 | 12.34 | 12.00 | 12.17 | 12.17 | 92,400 |
Dec 21, 2023 | 11.83 | 12.12 | 11.73 | 12.10 | 12.10 | 71,400 |
Dec 20, 2023 | 11.88 | 12.28 | 11.53 | 11.56 | 11.56 | 137,300 |
Dec 19, 2023 | 11.66 | 11.91 | 11.66 | 11.81 | 11.81 | 91,900 |
Dec 18, 2023 | 11.47 | 11.73 | 11.34 | 11.49 | 11.49 | 95,700 |
Dec 15, 2023 | 11.71 | 11.84 | 11.38 | 11.41 | 11.41 | 255,400 |
Dec 14, 2023 | 11.75 | 12.00 | 11.32 | 11.61 | 11.61 | 236,700 |
Dec 13, 2023 | 10.85 | 11.52 | 10.69 | 11.47 | 11.47 | 243,300 |
Dec 12, 2023 | 10.98 | 11.15 | 10.83 | 10.85 | 10.85 | 90,000 |
Dec 11, 2023 | 10.79 | 11.00 | 10.74 | 10.96 | 10.96 | 166,600 |
Dec 08, 2023 | 10.20 | 10.83 | 10.20 | 10.77 | 10.77 | 147,100 |
Dec 07, 2023 | 10.08 | 10.24 | 9.90 | 10.18 | 10.18 | 107,900 |
Dec 06, 2023 | 9.88 | 10.27 | 9.88 | 9.99 | 9.99 | 111,500 |
Dec 05, 2023 | 9.87 | 10.12 | 9.63 | 9.73 | 9.73 | 102,500 |
Dec 04, 2023 | 9.38 | 10.05 | 9.37 | 9.89 | 9.89 | 203,400 |
Dec 01, 2023 | 8.74 | 9.37 | 8.70 | 9.32 | 9.32 | 130,600 |
Nov 30, 2023 | 9.09 | 9.13 | 8.80 | 8.86 | 8.86 | 101,100 |
Nov 29, 2023 | 9.30 | 9.58 | 9.06 | 9.07 | 9.07 | 155,700 |
Nov 28, 2023 | 9.30 | 9.30 | 9.07 | 9.19 | 9.19 | 70,300 |
Nov 27, 2023 | 9.50 | 9.50 | 9.23 | 9.30 | 9.30 | 92,700 |
Nov 24, 2023 | 9.41 | 9.54 | 9.35 | 9.50 | 9.50 | 65,400 |
Nov 22, 2023 | 9.28 | 9.69 | 9.20 | 9.47 | 9.47 | 106,800 |
Nov 21, 2023 | 9.25 | 9.28 | 9.06 | 9.15 | 9.15 | 112,100 |
Nov 20, 2023 | 9.57 | 9.63 | 9.35 | 9.39 | 9.39 | 92,100 |
Nov 17, 2023 | 9.72 | 9.81 | 9.41 | 9.53 | 9.53 | 127,600 |
Nov 16, 2023 | 9.75 | 9.89 | 9.50 | 9.57 | 9.57 | 193,300 |
Nov 15, 2023 | 9.45 | 10.00 | 9.45 | 9.86 | 9.86 | 223,000 |
Nov 14, 2023 | 8.87 | 9.37 | 8.82 | 9.37 | 9.37 | 222,400 |
Nov 13, 2023 | 8.78 | 8.81 | 8.51 | 8.52 | 8.52 | 173,700 |
Nov 10, 2023 | 8.79 | 9.03 | 8.75 | 8.90 | 8.90 | 160,200 |
Nov 09, 2023 | 8.93 | 9.10 | 8.64 | 8.77 | 8.77 | 162,000 |
Nov 08, 2023 | 9.11 | 9.13 | 8.88 | 8.90 | 8.90 | 126,400 |
Nov 07, 2023 | 9.27 | 9.48 | 8.95 | 9.09 | 9.09 | 118,600 |
Nov 06, 2023 | 9.63 | 9.69 | 9.22 | 9.34 | 9.34 | 157,500 |
Nov 03, 2023 | 9.40 | 9.94 | 9.33 | 9.59 | 9.59 | 261,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |