Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.92 | 6.98 | 6.79 | 6.80 | 6.80 | 66,000 |
Mar 27, 2024 | 6.61 | 6.91 | 6.57 | 6.90 | 6.90 | 53,000 |
Mar 26, 2024 | 6.52 | 6.61 | 6.47 | 6.53 | 6.53 | 47,400 |
Mar 25, 2024 | 6.40 | 6.52 | 6.23 | 6.46 | 6.46 | 111,000 |
Mar 22, 2024 | 6.84 | 6.87 | 6.41 | 6.41 | 6.41 | 67,500 |
Mar 21, 2024 | 6.78 | 6.94 | 6.75 | 6.81 | 6.81 | 69,300 |
Mar 20, 2024 | 6.79 | 6.82 | 6.64 | 6.78 | 6.78 | 76,400 |
Mar 19, 2024 | 6.71 | 6.82 | 6.70 | 6.73 | 6.73 | 62,800 |
Mar 18, 2024 | 6.90 | 6.96 | 6.71 | 6.80 | 6.80 | 138,800 |
Mar 15, 2024 | 6.60 | 7.07 | 6.60 | 6.93 | 6.93 | 354,900 |
Mar 14, 2024 | 7.34 | 7.36 | 6.99 | 7.20 | 7.20 | 123,800 |
Mar 13, 2024 | 7.20 | 7.39 | 7.17 | 7.32 | 7.32 | 57,100 |
Mar 12, 2024 | 7.13 | 7.24 | 7.04 | 7.19 | 7.19 | 59,100 |
Mar 11, 2024 | 7.25 | 7.26 | 7.05 | 7.23 | 7.23 | 72,500 |
Mar 08, 2024 | 7.49 | 7.49 | 7.24 | 7.32 | 7.32 | 142,300 |
Mar 07, 2024 | 7.50 | 7.52 | 7.37 | 7.41 | 7.41 | 40,300 |
Mar 06, 2024 | 7.47 | 7.50 | 7.36 | 7.42 | 7.42 | 51,500 |
Mar 05, 2024 | 7.74 | 7.74 | 7.43 | 7.50 | 7.50 | 89,600 |
Mar 04, 2024 | 7.68 | 7.76 | 7.61 | 7.69 | 7.69 | 58,200 |
Mar 01, 2024 | 7.66 | 7.74 | 7.51 | 7.70 | 7.70 | 77,900 |
Feb 29, 2024 | 7.63 | 7.72 | 7.51 | 7.69 | 7.69 | 79,100 |
Feb 28, 2024 | 7.52 | 7.59 | 7.47 | 7.52 | 7.52 | 47,200 |
Feb 27, 2024 | 7.52 | 7.63 | 7.45 | 7.60 | 7.60 | 77,900 |
Feb 26, 2024 | 7.38 | 7.47 | 7.30 | 7.41 | 7.41 | 33,800 |
Feb 23, 2024 | 7.19 | 7.37 | 7.18 | 7.36 | 7.36 | 71,500 |
Feb 22, 2024 | 6.97 | 7.18 | 6.95 | 7.15 | 7.15 | 92,500 |
Feb 21, 2024 | 7.16 | 7.20 | 6.87 | 7.03 | 7.03 | 102,700 |
Feb 20, 2024 | 7.45 | 7.48 | 7.15 | 7.16 | 7.16 | 58,000 |
Feb 16, 2024 | 7.56 | 7.63 | 7.47 | 7.51 | 7.51 | 59,100 |
Feb 15, 2024 | 7.54 | 7.65 | 7.54 | 7.60 | 7.60 | 92,200 |
Feb 14, 2024 | 7.50 | 7.54 | 7.45 | 7.54 | 7.54 | 38,600 |
Feb 13, 2024 | 7.57 | 7.57 | 7.37 | 7.42 | 7.42 | 118,000 |
Feb 12, 2024 | 7.50 | 7.79 | 7.50 | 7.73 | 7.73 | 105,400 |
Feb 09, 2024 | 7.32 | 7.50 | 7.30 | 7.50 | 7.50 | 66,600 |
Feb 08, 2024 | 7.36 | 7.44 | 7.32 | 7.34 | 7.34 | 48,200 |
Feb 07, 2024 | 7.40 | 7.41 | 7.30 | 7.32 | 7.32 | 59,000 |
Feb 06, 2024 | 7.42 | 7.52 | 7.37 | 7.42 | 7.42 | 55,200 |
Feb 05, 2024 | 7.44 | 7.49 | 7.35 | 7.41 | 7.41 | 117,800 |
Feb 02, 2024 | 7.37 | 7.60 | 7.35 | 7.52 | 7.52 | 131,100 |
Feb 01, 2024 | 7.36 | 7.50 | 7.20 | 7.47 | 7.47 | 145,500 |
Jan 31, 2024 | 7.46 | 7.50 | 7.29 | 7.34 | 7.34 | 116,500 |
Jan 30, 2024 | 7.38 | 7.52 | 7.34 | 7.43 | 7.43 | 122,200 |
Jan 29, 2024 | 7.48 | 7.55 | 7.34 | 7.39 | 7.39 | 98,900 |
Jan 26, 2024 | 7.61 | 7.69 | 7.42 | 7.50 | 7.50 | 106,700 |
Jan 25, 2024 | 7.60 | 7.71 | 7.56 | 7.56 | 7.56 | 88,600 |
Jan 24, 2024 | 7.26 | 7.59 | 7.26 | 7.58 | 7.58 | 126,000 |
Jan 23, 2024 | 7.66 | 7.71 | 7.53 | 7.55 | 7.55 | 130,800 |
Jan 22, 2024 | 7.41 | 7.72 | 7.39 | 7.58 | 7.58 | 226,000 |
Jan 19, 2024 | 7.44 | 7.49 | 7.34 | 7.44 | 7.44 | 63,200 |
Jan 18, 2024 | 7.36 | 7.47 | 7.31 | 7.40 | 7.40 | 62,700 |
Jan 17, 2024 | 7.38 | 7.45 | 7.21 | 7.41 | 7.41 | 68,600 |
Jan 16, 2024 | 7.41 | 7.49 | 7.22 | 7.45 | 7.45 | 112,900 |
Jan 12, 2024 | 7.44 | 7.50 | 7.27 | 7.40 | 7.40 | 70,300 |
Jan 11, 2024 | 7.24 | 7.35 | 7.15 | 7.34 | 7.34 | 90,500 |
Jan 10, 2024 | 7.16 | 7.31 | 7.16 | 7.24 | 7.24 | 101,000 |
Jan 09, 2024 | 7.02 | 7.30 | 7.00 | 7.15 | 7.15 | 211,700 |
Jan 08, 2024 | 7.21 | 7.27 | 7.06 | 7.20 | 7.20 | 188,200 |
Jan 05, 2024 | 7.24 | 7.42 | 7.24 | 7.32 | 7.32 | 188,600 |
Jan 04, 2024 | 7.35 | 7.56 | 7.24 | 7.31 | 7.31 | 62,300 |
Jan 03, 2024 | 7.52 | 7.52 | 7.24 | 7.27 | 7.27 | 109,500 |
Jan 02, 2024 | 7.50 | 7.57 | 7.34 | 7.53 | 7.53 | 107,200 |
Dec 29, 2023 | 7.68 | 7.75 | 7.49 | 7.54 | 7.54 | 106,500 |
Dec 28, 2023 | 7.55 | 7.72 | 7.54 | 7.68 | 7.68 | 57,700 |
Dec 27, 2023 | 7.60 | 7.68 | 7.45 | 7.51 | 7.51 | 82,400 |
Dec 26, 2023 | 7.29 | 7.58 | 7.25 | 7.54 | 7.54 | 70,900 |
Dec 22, 2023 | 7.40 | 7.52 | 7.23 | 7.27 | 7.27 | 149,200 |
Dec 21, 2023 | 7.28 | 7.40 | 7.14 | 7.40 | 7.40 | 181,000 |
Dec 20, 2023 | 7.24 | 7.59 | 7.23 | 7.23 | 7.23 | 131,000 |
Dec 19, 2023 | 7.31 | 7.47 | 7.25 | 7.27 | 7.27 | 163,300 |
Dec 18, 2023 | 7.40 | 7.47 | 7.23 | 7.23 | 7.23 | 110,600 |
Dec 15, 2023 | 7.46 | 7.46 | 7.17 | 7.41 | 7.41 | 168,500 |
Dec 14, 2023 | 7.65 | 7.71 | 7.30 | 7.38 | 7.38 | 241,800 |
Dec 13, 2023 | 7.61 | 7.67 | 7.42 | 7.50 | 7.50 | 198,900 |
Dec 12, 2023 | 7.63 | 7.64 | 7.55 | 7.63 | 7.63 | 93,700 |
Dec 11, 2023 | 7.70 | 7.72 | 7.61 | 7.66 | 7.66 | 62,800 |
Dec 08, 2023 | 7.72 | 7.77 | 7.68 | 7.69 | 7.69 | 55,200 |
Dec 07, 2023 | 7.90 | 7.93 | 7.70 | 7.76 | 7.76 | 113,800 |
Dec 06, 2023 | 7.92 | 8.05 | 7.88 | 7.90 | 7.90 | 110,100 |
Dec 05, 2023 | 7.95 | 8.02 | 7.82 | 7.94 | 7.94 | 130,400 |
Dec 04, 2023 | 8.09 | 8.09 | 7.66 | 7.86 | 7.86 | 296,000 |
Dec 01, 2023 | 8.47 | 8.53 | 7.88 | 8.16 | 8.16 | 218,600 |
Nov 30, 2023 | 8.75 | 8.75 | 8.20 | 8.27 | 8.27 | 248,200 |
Nov 29, 2023 | 8.48 | 8.73 | 8.41 | 8.65 | 8.65 | 146,600 |
Nov 28, 2023 | 8.40 | 8.50 | 8.31 | 8.39 | 8.39 | 117,800 |
Nov 27, 2023 | 8.39 | 8.52 | 8.37 | 8.40 | 8.40 | 82,200 |
Nov 24, 2023 | 8.47 | 8.49 | 8.39 | 8.42 | 8.42 | 17,600 |
Nov 22, 2023 | 8.37 | 8.46 | 8.10 | 8.42 | 8.42 | 97,000 |
Nov 21, 2023 | 8.58 | 8.58 | 8.38 | 8.39 | 8.39 | 50,800 |
Nov 20, 2023 | 8.50 | 8.60 | 8.42 | 8.51 | 8.51 | 80,900 |
Nov 17, 2023 | 8.52 | 8.64 | 8.50 | 8.53 | 8.53 | 74,800 |
Nov 16, 2023 | 8.57 | 8.62 | 8.40 | 8.44 | 8.44 | 37,500 |
Nov 15, 2023 | 8.58 | 8.72 | 8.50 | 8.64 | 8.64 | 77,700 |
Nov 14, 2023 | 8.24 | 8.57 | 8.24 | 8.55 | 8.55 | 112,100 |
Nov 13, 2023 | 7.95 | 8.27 | 7.95 | 8.17 | 8.17 | 44,400 |
Nov 10, 2023 | 8.29 | 8.29 | 8.07 | 8.22 | 8.22 | 74,200 |
Nov 09, 2023 | 8.33 | 8.49 | 8.22 | 8.25 | 8.25 | 56,500 |
Nov 08, 2023 | 8.48 | 8.48 | 8.24 | 8.33 | 8.33 | 49,900 |
Nov 07, 2023 | 8.43 | 8.54 | 8.36 | 8.43 | 8.43 | 46,800 |
Nov 06, 2023 | 8.35 | 8.46 | 8.22 | 8.43 | 8.43 | 58,600 |
Nov 03, 2023 | 8.25 | 8.50 | 8.16 | 8.35 | 8.35 | 74,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |