Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 8.96 | 9.39 | 8.77 | 8.98 | 8.98 | 2,559,000 |
Mar 15, 2024 | 8.90 | 9.25 | 8.80 | 8.96 | 8.96 | 3,050,300 |
Mar 14, 2024 | 9.36 | 9.41 | 8.84 | 9.02 | 9.02 | 2,526,300 |
Mar 13, 2024 | 9.07 | 9.63 | 9.07 | 9.35 | 9.35 | 1,190,200 |
Mar 12, 2024 | 9.57 | 9.65 | 8.82 | 8.90 | 8.90 | 1,542,800 |
Mar 11, 2024 | 9.09 | 9.81 | 9.09 | 9.61 | 9.61 | 1,763,100 |
Mar 08, 2024 | 8.72 | 9.23 | 8.69 | 9.20 | 9.20 | 1,468,800 |
Mar 07, 2024 | 8.31 | 8.69 | 8.31 | 8.62 | 8.62 | 1,008,800 |
Mar 06, 2024 | 8.49 | 8.53 | 8.21 | 8.31 | 8.31 | 1,380,900 |
Mar 05, 2024 | 8.35 | 8.57 | 8.28 | 8.44 | 8.44 | 1,525,800 |
Mar 04, 2024 | 8.71 | 8.78 | 8.38 | 8.41 | 8.41 | 1,266,700 |
Mar 01, 2024 | 8.84 | 8.84 | 8.59 | 8.75 | 8.75 | 1,726,400 |
Feb 29, 2024 | 8.75 | 9.03 | 8.75 | 8.83 | 8.83 | 1,692,300 |
Feb 28, 2024 | 8.60 | 8.80 | 8.60 | 8.69 | 8.69 | 1,131,000 |
Feb 27, 2024 | 8.80 | 8.93 | 8.61 | 8.76 | 8.76 | 1,149,600 |
Feb 26, 2024 | 8.73 | 8.95 | 8.49 | 8.69 | 8.69 | 1,466,100 |
Feb 23, 2024 | 8.49 | 8.80 | 8.49 | 8.67 | 8.67 | 1,895,200 |
Feb 22, 2024 | 8.53 | 8.74 | 8.35 | 8.50 | 8.50 | 2,319,800 |
Feb 21, 2024 | 8.21 | 8.39 | 8.10 | 8.38 | 8.38 | 2,986,100 |
Feb 20, 2024 | 8.13 | 8.65 | 7.99 | 8.26 | 8.26 | 6,009,500 |
Feb 16, 2024 | 8.07 | 8.32 | 7.82 | 8.07 | 8.07 | 7,180,300 |
Feb 15, 2024 | 9.05 | 9.15 | 6.68 | 8.03 | 8.03 | 21,484,000 |
Feb 14, 2024 | 11.94 | 12.09 | 11.57 | 11.75 | 11.75 | 1,823,200 |
Feb 13, 2024 | 12.20 | 12.41 | 11.67 | 11.80 | 11.80 | 1,978,800 |
Feb 12, 2024 | 12.18 | 12.69 | 12.18 | 12.59 | 12.59 | 1,598,100 |
Feb 09, 2024 | 12.40 | 12.62 | 11.95 | 12.07 | 12.07 | 1,361,300 |
Feb 08, 2024 | 12.11 | 12.81 | 11.90 | 12.36 | 12.36 | 3,639,500 |
Feb 07, 2024 | 11.63 | 11.74 | 11.39 | 11.63 | 11.63 | 884,600 |
Feb 06, 2024 | 11.23 | 11.58 | 10.94 | 11.54 | 11.54 | 1,039,400 |
Feb 05, 2024 | 11.89 | 12.03 | 11.28 | 11.29 | 11.29 | 1,413,800 |
Feb 02, 2024 | 12.15 | 12.17 | 11.55 | 11.78 | 11.78 | 1,669,000 |
Feb 01, 2024 | 12.23 | 12.52 | 12.07 | 12.45 | 12.45 | 957,800 |
Jan 31, 2024 | 12.24 | 12.52 | 12.05 | 12.05 | 12.05 | 1,412,400 |
Jan 30, 2024 | 12.34 | 12.36 | 12.16 | 12.16 | 12.16 | 600,900 |
Jan 29, 2024 | 12.36 | 12.50 | 12.22 | 12.48 | 12.48 | 635,300 |
Jan 26, 2024 | 12.70 | 12.90 | 12.43 | 12.43 | 12.43 | 603,800 |
Jan 25, 2024 | 12.33 | 12.58 | 12.17 | 12.57 | 12.57 | 803,700 |
Jan 24, 2024 | 12.50 | 12.53 | 12.09 | 12.10 | 12.10 | 654,600 |
Jan 23, 2024 | 12.50 | 12.79 | 12.16 | 12.33 | 12.33 | 709,200 |
Jan 22, 2024 | 12.54 | 12.95 | 12.20 | 12.28 | 12.28 | 963,500 |
Jan 19, 2024 | 12.46 | 12.69 | 11.89 | 12.41 | 12.41 | 1,211,700 |
Jan 18, 2024 | 12.35 | 12.50 | 11.98 | 12.45 | 12.45 | 1,324,100 |
Jan 17, 2024 | 12.36 | 12.59 | 12.06 | 12.33 | 12.33 | 1,393,800 |
Jan 16, 2024 | 13.21 | 13.30 | 12.49 | 12.52 | 12.52 | 1,597,200 |
Jan 12, 2024 | 13.51 | 13.62 | 13.27 | 13.39 | 13.39 | 839,300 |
Jan 11, 2024 | 13.60 | 13.63 | 13.17 | 13.35 | 13.35 | 743,100 |
Jan 10, 2024 | 13.17 | 13.71 | 13.06 | 13.64 | 13.64 | 1,037,300 |
Jan 09, 2024 | 13.43 | 13.52 | 13.08 | 13.17 | 13.17 | 1,160,300 |
Jan 08, 2024 | 12.81 | 13.70 | 12.79 | 13.69 | 13.69 | 1,265,300 |
Jan 05, 2024 | 13.18 | 13.50 | 12.74 | 12.78 | 12.78 | 1,739,200 |
Jan 04, 2024 | 14.39 | 14.39 | 13.26 | 13.31 | 13.31 | 2,422,500 |
Jan 03, 2024 | 15.05 | 15.05 | 14.26 | 14.38 | 14.38 | 1,738,400 |
Jan 02, 2024 | 15.13 | 15.43 | 15.04 | 15.36 | 15.36 | 735,900 |
Dec 29, 2023 | 15.32 | 15.43 | 15.19 | 15.26 | 15.26 | 702,900 |
Dec 28, 2023 | 15.34 | 15.50 | 15.19 | 15.40 | 15.40 | 664,400 |
Dec 27, 2023 | 15.32 | 15.47 | 15.20 | 15.40 | 15.40 | 671,700 |
Dec 26, 2023 | 15.02 | 15.43 | 15.02 | 15.25 | 15.25 | 718,400 |
Dec 22, 2023 | 15.01 | 15.40 | 14.93 | 15.07 | 15.07 | 678,900 |
Dec 21, 2023 | 15.15 | 15.26 | 14.67 | 15.08 | 15.08 | 1,293,100 |
Dec 20, 2023 | 15.09 | 15.66 | 14.94 | 14.97 | 14.97 | 2,649,300 |
Dec 19, 2023 | 14.85 | 15.35 | 14.85 | 15.22 | 15.22 | 1,210,800 |
Dec 18, 2023 | 14.89 | 15.00 | 14.48 | 14.68 | 14.68 | 1,093,400 |
Dec 15, 2023 | 15.23 | 15.23 | 14.60 | 14.78 | 14.78 | 1,745,700 |
Dec 14, 2023 | 14.68 | 15.30 | 14.68 | 15.03 | 15.03 | 2,954,100 |
Dec 13, 2023 | 13.69 | 14.35 | 13.22 | 14.30 | 14.30 | 1,181,500 |
Dec 12, 2023 | 14.06 | 14.09 | 13.70 | 13.77 | 13.77 | 836,100 |
Dec 11, 2023 | 14.02 | 14.24 | 13.87 | 14.12 | 14.12 | 896,400 |
Dec 08, 2023 | 14.17 | 14.42 | 13.92 | 14.00 | 14.00 | 1,185,900 |
Dec 07, 2023 | 13.29 | 14.34 | 13.29 | 14.18 | 14.18 | 1,947,300 |
Dec 06, 2023 | 13.07 | 13.86 | 13.02 | 13.28 | 13.28 | 2,913,300 |
Dec 05, 2023 | 12.87 | 13.08 | 12.66 | 13.00 | 13.00 | 1,013,800 |
Dec 04, 2023 | 12.99 | 13.33 | 12.86 | 12.95 | 12.95 | 976,800 |
Dec 01, 2023 | 12.88 | 13.30 | 12.71 | 13.15 | 13.15 | 1,316,900 |
Nov 30, 2023 | 13.14 | 13.21 | 12.61 | 12.88 | 12.88 | 2,047,200 |
Nov 29, 2023 | 12.57 | 13.22 | 12.51 | 13.09 | 13.09 | 1,428,200 |
Nov 28, 2023 | 12.98 | 12.98 | 12.61 | 12.72 | 12.72 | 1,334,500 |
Nov 27, 2023 | 12.80 | 13.02 | 12.64 | 12.94 | 12.94 | 1,137,500 |
Nov 24, 2023 | 12.81 | 13.00 | 12.75 | 12.83 | 12.83 | 399,700 |
Nov 22, 2023 | 12.45 | 12.87 | 12.45 | 12.86 | 12.86 | 1,146,400 |
Nov 21, 2023 | 12.53 | 12.75 | 12.47 | 12.47 | 12.47 | 932,300 |
Nov 20, 2023 | 12.63 | 12.81 | 12.59 | 12.66 | 12.66 | 1,217,800 |
Nov 17, 2023 | 12.83 | 13.00 | 12.63 | 12.79 | 12.79 | 1,263,400 |
Nov 16, 2023 | 13.06 | 13.10 | 12.50 | 12.70 | 12.70 | 2,685,800 |
Nov 15, 2023 | 13.16 | 13.57 | 13.07 | 13.13 | 13.13 | 2,016,100 |
Nov 14, 2023 | 12.97 | 13.66 | 12.69 | 13.07 | 13.07 | 3,309,500 |
Nov 13, 2023 | 12.86 | 12.86 | 12.32 | 12.36 | 12.36 | 1,099,800 |
Nov 10, 2023 | 12.95 | 12.99 | 12.31 | 12.92 | 12.92 | 1,622,800 |
Nov 09, 2023 | 13.33 | 13.36 | 12.86 | 12.95 | 12.95 | 1,303,600 |
Nov 08, 2023 | 13.16 | 13.42 | 12.94 | 13.33 | 13.33 | 1,080,400 |
Nov 07, 2023 | 13.60 | 13.89 | 13.20 | 13.21 | 13.21 | 1,585,300 |
Nov 06, 2023 | 13.29 | 14.26 | 13.23 | 13.78 | 13.78 | 2,179,100 |
Nov 03, 2023 | 14.25 | 14.44 | 12.64 | 13.26 | 13.26 | 3,620,600 |
Nov 02, 2023 | 14.10 | 15.20 | 13.73 | 13.89 | 13.89 | 3,671,800 |
Nov 01, 2023 | 14.05 | 14.29 | 13.60 | 13.91 | 13.91 | 2,973,700 |
Oct 31, 2023 | 14.27 | 14.37 | 13.96 | 14.25 | 14.25 | 949,800 |
Oct 30, 2023 | 14.09 | 14.47 | 14.01 | 14.33 | 14.33 | 1,143,900 |
Oct 27, 2023 | 14.82 | 14.84 | 13.49 | 13.95 | 13.95 | 1,868,800 |
Oct 26, 2023 | 14.32 | 14.96 | 14.13 | 14.76 | 14.76 | 1,583,700 |
Oct 25, 2023 | 14.03 | 14.36 | 14.02 | 14.27 | 14.27 | 3,808,300 |
Oct 24, 2023 | 13.72 | 14.22 | 13.56 | 13.96 | 13.96 | 2,234,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |