Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 8.56 | 8.56 | 8.01 | 8.04 | 8.04 | 49,700 |
Mar 15, 2024 | 8.99 | 9.15 | 8.41 | 8.60 | 8.60 | 221,400 |
Mar 14, 2024 | 9.05 | 9.05 | 8.39 | 8.61 | 8.61 | 36,000 |
Mar 13, 2024 | 8.95 | 9.23 | 8.91 | 9.05 | 9.05 | 26,500 |
Mar 12, 2024 | 9.23 | 9.23 | 8.86 | 9.00 | 9.00 | 38,600 |
Mar 11, 2024 | 9.23 | 9.33 | 9.02 | 9.23 | 9.23 | 21,300 |
Mar 08, 2024 | 9.48 | 9.48 | 9.10 | 9.29 | 9.29 | 22,300 |
Mar 07, 2024 | 9.48 | 9.48 | 9.08 | 9.29 | 9.29 | 26,700 |
Mar 06, 2024 | 9.48 | 9.60 | 9.25 | 9.37 | 9.37 | 46,700 |
Mar 05, 2024 | 9.45 | 9.71 | 9.25 | 9.30 | 9.30 | 21,000 |
Mar 04, 2024 | 9.68 | 9.88 | 9.42 | 9.62 | 9.62 | 25,200 |
Mar 01, 2024 | 9.65 | 9.90 | 9.53 | 9.72 | 9.72 | 23,600 |
Feb 29, 2024 | 9.78 | 9.96 | 9.66 | 9.73 | 9.73 | 31,500 |
Feb 28, 2024 | 9.79 | 9.79 | 9.47 | 9.52 | 9.52 | 17,800 |
Feb 27, 2024 | 9.44 | 10.01 | 9.40 | 9.79 | 9.79 | 21,000 |
Feb 26, 2024 | 9.28 | 9.58 | 9.28 | 9.29 | 9.29 | 25,100 |
Feb 23, 2024 | 9.11 | 9.32 | 9.05 | 9.28 | 9.28 | 14,600 |
Feb 22, 2024 | 9.39 | 9.43 | 9.00 | 9.15 | 9.15 | 43,000 |
Feb 21, 2024 | 9.62 | 9.62 | 9.24 | 9.47 | 9.47 | 28,300 |
Feb 20, 2024 | 9.58 | 9.90 | 9.39 | 9.58 | 9.58 | 41,000 |
Feb 16, 2024 | 9.74 | 10.17 | 9.58 | 9.77 | 9.77 | 59,600 |
Feb 15, 2024 | 9.02 | 9.80 | 8.95 | 9.77 | 9.77 | 85,300 |
Feb 14, 2024 | 8.68 | 9.01 | 8.60 | 8.95 | 8.95 | 31,800 |
Feb 13, 2024 | 8.68 | 8.90 | 8.44 | 8.50 | 8.50 | 47,900 |
Feb 12, 2024 | 8.85 | 9.31 | 8.85 | 9.10 | 9.10 | 59,700 |
Feb 09, 2024 | 8.83 | 9.11 | 8.76 | 8.80 | 8.80 | 34,300 |
Feb 08, 2024 | 8.92 | 8.98 | 8.62 | 8.75 | 8.75 | 46,000 |
Feb 07, 2024 | 9.74 | 9.79 | 8.83 | 8.85 | 8.85 | 66,900 |
Feb 06, 2024 | 9.42 | 9.75 | 9.42 | 9.75 | 9.75 | 26,200 |
Feb 05, 2024 | 9.20 | 9.41 | 9.00 | 9.41 | 9.41 | 64,600 |
Feb 02, 2024 | 9.31 | 9.58 | 9.25 | 9.29 | 9.29 | 26,900 |
Feb 01, 2024 | 9.52 | 9.53 | 8.99 | 9.41 | 9.41 | 34,900 |
Jan 31, 2024 | 9.60 | 9.60 | 9.29 | 9.47 | 9.47 | 83,000 |
Jan 30, 2024 | 9.40 | 9.75 | 9.32 | 9.58 | 9.58 | 34,400 |
Jan 29, 2024 | 9.25 | 9.32 | 8.99 | 9.29 | 9.29 | 30,900 |
Jan 26, 2024 | 9.52 | 9.52 | 9.19 | 9.27 | 9.27 | 24,200 |
Jan 25, 2024 | 9.41 | 9.45 | 9.20 | 9.40 | 9.40 | 27,000 |
Jan 24, 2024 | 9.48 | 9.48 | 8.95 | 9.21 | 9.21 | 59,300 |
Jan 23, 2024 | 9.23 | 9.70 | 9.13 | 9.41 | 9.41 | 64,800 |
Jan 22, 2024 | 8.73 | 9.12 | 8.64 | 9.09 | 9.09 | 31,400 |
Jan 19, 2024 | 8.66 | 8.68 | 8.47 | 8.64 | 8.64 | 39,800 |
Jan 18, 2024 | 8.32 | 8.66 | 8.32 | 8.60 | 8.60 | 30,100 |
Jan 17, 2024 | 8.29 | 8.48 | 8.20 | 8.40 | 8.40 | 50,500 |
Jan 16, 2024 | 8.58 | 8.66 | 8.46 | 8.46 | 8.46 | 46,200 |
Jan 12, 2024 | 8.75 | 8.91 | 8.56 | 8.68 | 8.68 | 47,000 |
Jan 11, 2024 | 8.59 | 8.76 | 8.59 | 8.60 | 8.60 | 30,700 |
Jan 10, 2024 | 8.71 | 8.92 | 8.71 | 8.82 | 8.82 | 34,900 |
Jan 09, 2024 | 9.00 | 9.03 | 8.78 | 8.80 | 8.80 | 50,100 |
Jan 08, 2024 | 8.87 | 9.23 | 8.75 | 9.19 | 9.19 | 51,500 |
Jan 05, 2024 | 8.93 | 9.17 | 8.67 | 8.86 | 8.86 | 285,100 |
Jan 04, 2024 | 9.18 | 9.18 | 8.55 | 9.08 | 9.08 | 59,000 |
Jan 03, 2024 | 9.39 | 9.43 | 8.99 | 9.08 | 9.08 | 124,500 |
Jan 02, 2024 | 9.47 | 9.57 | 9.10 | 9.42 | 9.42 | 90,700 |
Dec 29, 2023 | 9.27 | 9.61 | 9.25 | 9.56 | 9.56 | 53,800 |
Dec 28, 2023 | 9.58 | 9.76 | 9.34 | 9.36 | 9.36 | 43,400 |
Dec 27, 2023 | 9.75 | 9.75 | 9.39 | 9.66 | 9.66 | 92,300 |
Dec 26, 2023 | 9.57 | 9.74 | 9.39 | 9.68 | 9.68 | 82,700 |
Dec 22, 2023 | 9.88 | 9.96 | 9.58 | 9.59 | 9.59 | 89,100 |
Dec 21, 2023 | 9.75 | 10.25 | 9.55 | 9.82 | 9.82 | 244,800 |
Dec 20, 2023 | 9.25 | 9.75 | 9.21 | 9.55 | 9.55 | 161,000 |
Dec 19, 2023 | 8.80 | 9.42 | 8.68 | 9.36 | 9.36 | 110,500 |
Dec 18, 2023 | 8.71 | 8.99 | 8.51 | 8.73 | 8.73 | 84,000 |
Dec 15, 2023 | 8.59 | 8.66 | 8.10 | 8.65 | 8.65 | 237,300 |
Dec 14, 2023 | 8.12 | 8.57 | 7.95 | 8.54 | 8.54 | 166,500 |
Dec 13, 2023 | 8.35 | 8.35 | 7.75 | 7.99 | 7.99 | 241,300 |
Dec 12, 2023 | 8.78 | 8.85 | 8.40 | 8.45 | 8.45 | 101,900 |
Dec 11, 2023 | 8.55 | 8.90 | 8.48 | 8.83 | 8.83 | 105,500 |
Dec 08, 2023 | 8.54 | 8.71 | 8.32 | 8.52 | 8.52 | 119,000 |
Dec 07, 2023 | 8.23 | 8.68 | 7.89 | 8.52 | 8.52 | 169,600 |
Dec 06, 2023 | 7.31 | 8.36 | 7.31 | 8.34 | 8.34 | 227,700 |
Dec 05, 2023 | 6.69 | 7.55 | 6.60 | 7.29 | 7.29 | 984,600 |
Dec 04, 2023 | 6.60 | 6.95 | 6.57 | 6.65 | 6.65 | 218,400 |
Dec 01, 2023 | 7.07 | 7.16 | 6.35 | 6.70 | 6.70 | 235,200 |
Nov 30, 2023 | 7.06 | 7.27 | 6.88 | 7.06 | 7.06 | 85,000 |
Nov 29, 2023 | 7.11 | 7.45 | 6.98 | 7.05 | 7.05 | 92,900 |
Nov 28, 2023 | 6.85 | 7.16 | 6.70 | 7.03 | 7.03 | 104,300 |
Nov 27, 2023 | 6.70 | 7.05 | 6.60 | 6.79 | 6.79 | 89,400 |
Nov 24, 2023 | 6.86 | 7.19 | 6.64 | 6.70 | 6.70 | 96,800 |
Nov 22, 2023 | 6.90 | 7.10 | 6.78 | 6.84 | 6.84 | 61,200 |
Nov 21, 2023 | 6.99 | 7.18 | 6.83 | 6.90 | 6.90 | 65,900 |
Nov 20, 2023 | 6.88 | 7.16 | 6.88 | 7.01 | 7.01 | 45,800 |
Nov 17, 2023 | 6.88 | 7.32 | 6.88 | 6.92 | 6.92 | 87,000 |
Nov 16, 2023 | 6.97 | 7.02 | 6.72 | 6.79 | 6.79 | 60,000 |
Nov 15, 2023 | 6.95 | 7.43 | 6.95 | 7.00 | 7.00 | 85,400 |
Nov 14, 2023 | 6.84 | 7.13 | 6.80 | 6.98 | 6.98 | 92,100 |
Nov 13, 2023 | 6.52 | 6.66 | 6.38 | 6.52 | 6.52 | 48,000 |
Nov 10, 2023 | 6.50 | 6.80 | 6.46 | 6.62 | 6.62 | 39,800 |
Nov 09, 2023 | 6.58 | 6.91 | 6.43 | 6.50 | 6.50 | 71,400 |
Nov 08, 2023 | 6.61 | 6.65 | 6.52 | 6.57 | 6.57 | 50,100 |
Nov 07, 2023 | 6.59 | 6.75 | 6.59 | 6.68 | 6.68 | 59,400 |
Nov 06, 2023 | 6.66 | 6.74 | 6.39 | 6.54 | 6.54 | 98,100 |
Nov 03, 2023 | 6.89 | 7.19 | 6.52 | 6.69 | 6.69 | 183,000 |
Nov 02, 2023 | 6.11 | 6.79 | 6.11 | 6.64 | 6.64 | 176,200 |
Nov 01, 2023 | 6.22 | 6.34 | 6.07 | 6.11 | 6.11 | 89,600 |
Oct 31, 2023 | 6.32 | 6.48 | 6.09 | 6.28 | 6.28 | 135,900 |
Oct 30, 2023 | 6.36 | 6.53 | 5.98 | 6.27 | 6.27 | 230,400 |
Oct 27, 2023 | 6.41 | 6.64 | 6.24 | 6.30 | 6.30 | 57,300 |
Oct 26, 2023 | 6.16 | 6.59 | 6.16 | 6.46 | 6.46 | 89,700 |
Oct 25, 2023 | 6.69 | 6.89 | 6.09 | 6.20 | 6.20 | 156,600 |
Oct 24, 2023 | 6.74 | 6.88 | 6.67 | 6.82 | 6.82 | 33,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |