Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 14.00 | 14.00 | 13.30 | 13.31 | 13.31 | 520,700 |
Mar 15, 2024 | 13.58 | 14.26 | 13.54 | 14.05 | 14.05 | 1,017,000 |
Mar 14, 2024 | 14.62 | 14.67 | 13.11 | 13.56 | 13.56 | 801,500 |
Mar 13, 2024 | 14.50 | 14.92 | 14.39 | 14.65 | 14.65 | 308,600 |
Mar 12, 2024 | 14.80 | 14.89 | 14.01 | 14.54 | 14.54 | 392,000 |
Mar 11, 2024 | 14.90 | 15.05 | 14.28 | 14.70 | 14.70 | 513,000 |
Mar 08, 2024 | 14.72 | 15.24 | 14.60 | 14.96 | 14.96 | 791,500 |
Mar 07, 2024 | 13.99 | 14.58 | 13.86 | 14.40 | 14.40 | 474,300 |
Mar 06, 2024 | 13.67 | 14.59 | 13.51 | 13.91 | 13.91 | 740,100 |
Mar 05, 2024 | 14.13 | 14.25 | 13.19 | 13.42 | 13.42 | 606,800 |
Mar 04, 2024 | 15.06 | 15.24 | 13.43 | 14.35 | 14.35 | 1,599,500 |
Mar 01, 2024 | 13.51 | 13.85 | 13.13 | 13.71 | 13.71 | 446,400 |
Feb 29, 2024 | 13.30 | 14.18 | 13.23 | 13.45 | 13.45 | 660,400 |
Feb 28, 2024 | 13.14 | 13.47 | 13.01 | 13.06 | 13.06 | 424,300 |
Feb 27, 2024 | 13.49 | 13.65 | 13.19 | 13.23 | 13.23 | 484,600 |
Feb 26, 2024 | 12.80 | 13.40 | 12.75 | 13.29 | 13.29 | 439,400 |
Feb 23, 2024 | 13.05 | 13.05 | 12.64 | 12.84 | 12.84 | 594,200 |
Feb 22, 2024 | 13.41 | 13.59 | 13.04 | 13.04 | 13.04 | 527,700 |
Feb 21, 2024 | 13.07 | 13.60 | 12.73 | 13.21 | 13.21 | 602,100 |
Feb 20, 2024 | 14.07 | 14.10 | 12.93 | 13.27 | 13.27 | 957,800 |
Feb 16, 2024 | 14.23 | 14.65 | 13.87 | 14.28 | 14.28 | 770,400 |
Feb 15, 2024 | 14.43 | 14.50 | 13.91 | 14.37 | 14.37 | 1,035,200 |
Feb 14, 2024 | 13.13 | 14.49 | 13.02 | 14.44 | 14.44 | 1,612,300 |
Feb 13, 2024 | 12.58 | 12.82 | 12.12 | 12.71 | 12.71 | 1,005,400 |
Feb 12, 2024 | 11.57 | 13.21 | 11.50 | 13.03 | 13.03 | 2,920,200 |
Feb 09, 2024 | 11.06 | 11.37 | 10.99 | 11.31 | 11.31 | 794,600 |
Feb 08, 2024 | 10.29 | 11.07 | 10.21 | 10.93 | 10.93 | 931,600 |
Feb 07, 2024 | 10.71 | 10.71 | 10.19 | 10.28 | 10.28 | 1,266,800 |
Feb 06, 2024 | 11.00 | 11.00 | 10.47 | 10.59 | 10.59 | 1,228,900 |
Feb 05, 2024 | 11.00 | 11.31 | 10.89 | 10.99 | 10.99 | 1,003,900 |
Feb 02, 2024 | 11.25 | 11.27 | 10.92 | 11.17 | 11.17 | 899,200 |
Feb 01, 2024 | 11.15 | 11.42 | 11.10 | 11.31 | 11.31 | 2,543,500 |
Jan 31, 2024 | 11.50 | 11.50 | 10.75 | 11.00 | 11.00 | 5,934,200 |
Jan 30, 2024 | 13.50 | 14.30 | 13.36 | 13.44 | 13.44 | 1,120,000 |
Jan 29, 2024 | 13.70 | 13.90 | 13.07 | 13.64 | 13.64 | 1,421,100 |
Jan 26, 2024 | 13.45 | 14.70 | 13.03 | 13.77 | 13.77 | 3,453,400 |
Jan 25, 2024 | 12.57 | 13.80 | 11.00 | 13.25 | 13.25 | 13,225,700 |
Jan 24, 2024 | 10.25 | 10.25 | 9.68 | 9.75 | 9.75 | 533,200 |
Jan 23, 2024 | 10.17 | 10.33 | 10.01 | 10.03 | 10.03 | 301,700 |
Jan 22, 2024 | 9.83 | 10.19 | 9.77 | 10.03 | 10.03 | 274,100 |
Jan 19, 2024 | 9.77 | 9.79 | 9.44 | 9.67 | 9.67 | 345,100 |
Jan 18, 2024 | 10.40 | 10.49 | 9.37 | 9.75 | 9.75 | 595,600 |
Jan 17, 2024 | 9.70 | 10.92 | 9.67 | 10.24 | 10.24 | 1,254,500 |
Jan 16, 2024 | 10.04 | 10.09 | 9.64 | 9.72 | 9.72 | 346,300 |
Jan 12, 2024 | 10.19 | 10.30 | 9.95 | 10.11 | 10.11 | 180,400 |
Jan 11, 2024 | 10.39 | 10.39 | 9.73 | 10.06 | 10.06 | 369,400 |
Jan 10, 2024 | 10.22 | 10.68 | 10.13 | 10.39 | 10.39 | 324,500 |
Jan 09, 2024 | 10.54 | 10.55 | 10.18 | 10.22 | 10.22 | 527,500 |
Jan 08, 2024 | 11.41 | 11.41 | 10.71 | 10.79 | 10.79 | 457,400 |
Jan 05, 2024 | 11.20 | 11.65 | 11.19 | 11.43 | 11.43 | 621,400 |
Jan 04, 2024 | 11.01 | 11.76 | 10.73 | 11.34 | 11.34 | 691,000 |
Jan 03, 2024 | 10.58 | 10.94 | 10.17 | 10.91 | 10.91 | 748,100 |
Jan 02, 2024 | 10.90 | 11.15 | 10.60 | 10.84 | 10.84 | 321,200 |
Dec 29, 2023 | 11.39 | 11.60 | 10.90 | 11.14 | 11.14 | 775,500 |
Dec 28, 2023 | 11.68 | 11.81 | 11.37 | 11.45 | 11.45 | 637,600 |
Dec 27, 2023 | 11.44 | 11.67 | 11.36 | 11.66 | 11.66 | 350,700 |
Dec 26, 2023 | 11.04 | 11.50 | 11.00 | 11.40 | 11.40 | 299,800 |
Dec 22, 2023 | 10.66 | 11.14 | 10.65 | 11.06 | 11.06 | 477,700 |
Dec 21, 2023 | 10.38 | 10.60 | 10.37 | 10.53 | 10.53 | 317,200 |
Dec 20, 2023 | 10.91 | 10.91 | 10.14 | 10.20 | 10.20 | 669,900 |
Dec 19, 2023 | 10.99 | 11.13 | 10.90 | 11.04 | 11.04 | 382,700 |
Dec 18, 2023 | 11.11 | 11.40 | 10.72 | 10.80 | 10.80 | 338,300 |
Dec 15, 2023 | 11.02 | 11.22 | 10.80 | 11.15 | 11.15 | 751,900 |
Dec 14, 2023 | 11.00 | 11.40 | 10.85 | 10.99 | 10.99 | 685,500 |
Dec 13, 2023 | 10.46 | 10.99 | 10.40 | 10.92 | 10.92 | 587,500 |
Dec 12, 2023 | 10.14 | 10.46 | 9.87 | 10.46 | 10.46 | 329,100 |
Dec 11, 2023 | 10.03 | 10.38 | 9.92 | 10.21 | 10.21 | 457,400 |
Dec 08, 2023 | 9.86 | 10.05 | 9.60 | 10.00 | 10.00 | 509,600 |
Dec 07, 2023 | 9.90 | 10.08 | 9.70 | 9.94 | 9.94 | 276,200 |
Dec 06, 2023 | 9.89 | 10.06 | 9.73 | 9.90 | 9.90 | 340,200 |
Dec 05, 2023 | 9.78 | 10.13 | 9.72 | 9.95 | 9.95 | 376,000 |
Dec 04, 2023 | 9.55 | 9.92 | 9.55 | 9.86 | 9.86 | 537,800 |
Dec 01, 2023 | 9.31 | 9.80 | 9.22 | 9.78 | 9.78 | 505,100 |
Nov 30, 2023 | 9.34 | 9.80 | 9.18 | 9.46 | 9.46 | 866,700 |
Nov 29, 2023 | 8.94 | 9.30 | 8.82 | 9.25 | 9.25 | 544,700 |
Nov 28, 2023 | 8.80 | 8.92 | 8.56 | 8.84 | 8.84 | 309,900 |
Nov 27, 2023 | 9.30 | 9.30 | 8.85 | 8.95 | 8.95 | 558,500 |
Nov 24, 2023 | 8.93 | 9.39 | 8.82 | 9.36 | 9.36 | 171,600 |
Nov 22, 2023 | 8.92 | 9.17 | 8.86 | 8.98 | 8.98 | 470,900 |
Nov 21, 2023 | 9.17 | 9.31 | 8.81 | 8.83 | 8.83 | 326,000 |
Nov 20, 2023 | 9.27 | 9.45 | 9.03 | 9.36 | 9.36 | 293,700 |
Nov 17, 2023 | 9.11 | 9.37 | 9.00 | 9.26 | 9.26 | 313,600 |
Nov 16, 2023 | 8.86 | 9.13 | 8.72 | 9.09 | 9.09 | 313,700 |
Nov 15, 2023 | 8.96 | 9.28 | 8.87 | 8.91 | 8.91 | 513,000 |
Nov 14, 2023 | 8.50 | 8.98 | 8.38 | 8.95 | 8.95 | 569,500 |
Nov 13, 2023 | 7.67 | 8.26 | 7.64 | 8.22 | 8.22 | 272,900 |
Nov 10, 2023 | 7.99 | 7.99 | 7.53 | 7.73 | 7.73 | 386,200 |
Nov 09, 2023 | 8.21 | 8.32 | 7.80 | 7.96 | 7.96 | 376,900 |
Nov 08, 2023 | 8.14 | 8.20 | 7.92 | 8.13 | 8.13 | 310,800 |
Nov 07, 2023 | 7.64 | 8.11 | 7.37 | 8.10 | 8.10 | 470,000 |
Nov 06, 2023 | 7.76 | 7.83 | 7.60 | 7.75 | 7.75 | 367,500 |
Nov 03, 2023 | 7.42 | 7.82 | 7.42 | 7.75 | 7.75 | 584,400 |
Nov 02, 2023 | 7.25 | 7.28 | 6.73 | 7.26 | 7.26 | 937,900 |
Nov 01, 2023 | 6.54 | 6.70 | 6.08 | 6.40 | 6.40 | 451,000 |
Oct 31, 2023 | 6.17 | 6.30 | 6.10 | 6.27 | 6.27 | 227,500 |
Oct 30, 2023 | 6.30 | 6.39 | 6.05 | 6.22 | 6.22 | 276,400 |
Oct 27, 2023 | 6.26 | 6.30 | 6.08 | 6.21 | 6.21 | 257,300 |
Oct 26, 2023 | 6.13 | 6.41 | 6.11 | 6.22 | 6.22 | 303,700 |
Oct 25, 2023 | 6.24 | 6.25 | 6.08 | 6.14 | 6.14 | 363,800 |
Oct 24, 2023 | 6.24 | 6.54 | 6.20 | 6.27 | 6.27 | 661,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |