Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.37 | 7.53 | 7.30 | 7.36 | 7.36 | 1,063,300 |
Mar 27, 2024 | 7.11 | 7.38 | 7.04 | 7.38 | 7.38 | 1,640,500 |
Mar 26, 2024 | 7.20 | 7.24 | 7.04 | 7.05 | 7.05 | 1,094,600 |
Mar 25, 2024 | 7.21 | 7.29 | 7.11 | 7.17 | 7.17 | 1,267,700 |
Mar 22, 2024 | 7.32 | 7.35 | 7.19 | 7.20 | 7.20 | 1,025,000 |
Mar 21, 2024 | 7.15 | 7.54 | 7.15 | 7.33 | 7.33 | 2,486,700 |
Mar 20, 2024 | 6.90 | 7.09 | 6.81 | 7.06 | 7.06 | 2,156,300 |
Mar 19, 2024 | 6.71 | 6.91 | 6.71 | 6.90 | 6.90 | 1,931,700 |
Mar 18, 2024 | 6.71 | 6.88 | 6.49 | 6.76 | 6.76 | 2,620,400 |
Mar 15, 2024 | 6.56 | 6.76 | 6.48 | 6.59 | 6.59 | 29,101,900 |
Mar 14, 2024 | 6.53 | 6.70 | 6.44 | 6.54 | 6.54 | 3,374,300 |
Mar 13, 2024 | 6.55 | 6.72 | 6.49 | 6.52 | 6.52 | 2,454,500 |
Mar 12, 2024 | 6.64 | 6.66 | 6.54 | 6.58 | 6.58 | 1,825,900 |
Mar 11, 2024 | 6.67 | 6.74 | 6.53 | 6.67 | 6.67 | 2,168,200 |
Mar 08, 2024 | 6.89 | 6.93 | 6.62 | 6.69 | 6.69 | 1,867,100 |
Mar 07, 2024 | 6.70 | 6.87 | 6.62 | 6.78 | 6.78 | 2,177,700 |
Mar 06, 2024 | 6.86 | 6.86 | 6.61 | 6.66 | 6.66 | 2,021,100 |
Mar 05, 2024 | 6.70 | 6.85 | 6.66 | 6.76 | 6.76 | 1,845,300 |
Mar 04, 2024 | 6.88 | 6.90 | 6.67 | 6.76 | 6.76 | 1,723,500 |
Mar 01, 2024 | 6.92 | 6.92 | 6.72 | 6.87 | 6.87 | 1,838,700 |
Feb 29, 2024 | 6.77 | 6.96 | 6.73 | 6.92 | 6.92 | 2,022,800 |
Feb 28, 2024 | 6.78 | 7.07 | 6.62 | 6.62 | 6.62 | 3,244,600 |
Feb 27, 2024 | 6.83 | 6.87 | 6.63 | 6.70 | 6.70 | 2,647,400 |
Feb 26, 2024 | 7.06 | 7.13 | 6.68 | 6.71 | 6.71 | 3,985,900 |
Feb 23, 2024 | 7.29 | 7.34 | 7.05 | 7.09 | 7.09 | 2,348,900 |
Feb 22, 2024 | 7.40 | 7.51 | 7.14 | 7.29 | 7.29 | 1,999,100 |
Feb 21, 2024 | 7.62 | 7.67 | 7.32 | 7.37 | 7.37 | 2,147,100 |
Feb 20, 2024 | 8.10 | 8.20 | 7.66 | 7.72 | 7.72 | 2,124,200 |
Feb 16, 2024 | 8.90 | 8.98 | 8.09 | 8.28 | 8.28 | 1,760,600 |
Feb 15, 2024 | 8.29 | 8.55 | 8.19 | 8.55 | 8.55 | 2,500,500 |
Feb 14, 2024 | 8.17 | 8.19 | 7.99 | 8.15 | 8.15 | 1,575,200 |
Feb 13, 2024 | 8.06 | 8.07 | 7.81 | 7.98 | 7.98 | 1,239,800 |
Feb 12, 2024 | 8.20 | 8.46 | 8.20 | 8.34 | 8.34 | 1,190,500 |
Feb 09, 2024 | 8.13 | 8.24 | 8.07 | 8.20 | 8.20 | 718,700 |
Feb 08, 2024 | 8.05 | 8.14 | 7.95 | 8.12 | 8.12 | 680,800 |
Feb 07, 2024 | 8.27 | 8.27 | 8.01 | 8.07 | 8.07 | 749,600 |
Feb 06, 2024 | 7.86 | 8.21 | 7.85 | 8.19 | 8.19 | 809,000 |
Feb 05, 2024 | 8.06 | 8.08 | 7.87 | 7.90 | 7.90 | 765,100 |
Feb 02, 2024 | 8.06 | 8.27 | 7.95 | 8.21 | 8.21 | 869,200 |
Feb 01, 2024 | 8.20 | 8.31 | 8.09 | 8.23 | 8.23 | 1,211,500 |
Jan 31, 2024 | 8.22 | 8.38 | 8.08 | 8.09 | 8.09 | 1,018,600 |
Jan 30, 2024 | 8.12 | 8.28 | 8.05 | 8.21 | 8.21 | 936,600 |
Jan 29, 2024 | 8.05 | 8.13 | 7.87 | 8.11 | 8.11 | 779,200 |
Jan 26, 2024 | 8.07 | 8.22 | 8.00 | 8.06 | 8.06 | 864,100 |
Jan 25, 2024 | 7.81 | 8.00 | 7.69 | 7.99 | 7.99 | 1,450,600 |
Jan 24, 2024 | 7.87 | 7.87 | 7.56 | 7.64 | 7.64 | 687,300 |
Jan 23, 2024 | 7.85 | 7.91 | 7.71 | 7.75 | 7.75 | 794,400 |
Jan 22, 2024 | 7.60 | 7.78 | 7.56 | 7.66 | 7.66 | 1,379,800 |
Jan 19, 2024 | 7.38 | 7.54 | 7.28 | 7.52 | 7.52 | 824,400 |
Jan 18, 2024 | 7.36 | 7.42 | 7.25 | 7.40 | 7.40 | 637,200 |
Jan 17, 2024 | 7.46 | 7.51 | 7.17 | 7.31 | 7.31 | 1,865,500 |
Jan 16, 2024 | 7.85 | 8.01 | 7.83 | 7.98 | 7.98 | 1,032,000 |
Jan 12, 2024 | 8.14 | 8.18 | 7.99 | 8.02 | 8.02 | 543,800 |
Jan 11, 2024 | 8.08 | 8.08 | 7.90 | 8.06 | 8.06 | 798,900 |
Jan 10, 2024 | 8.19 | 8.24 | 8.05 | 8.13 | 8.13 | 966,400 |
Jan 09, 2024 | 8.27 | 8.34 | 8.20 | 8.22 | 8.22 | 728,700 |
Jan 08, 2024 | 8.22 | 8.44 | 8.19 | 8.39 | 8.39 | 665,700 |
Jan 05, 2024 | 8.12 | 8.46 | 8.08 | 8.29 | 8.29 | 922,900 |
Jan 04, 2024 | 8.03 | 8.27 | 7.95 | 8.19 | 8.19 | 1,054,900 |
Jan 03, 2024 | 8.54 | 8.68 | 8.02 | 8.03 | 8.03 | 1,492,700 |
Jan 02, 2024 | 8.70 | 8.89 | 8.57 | 8.74 | 8.74 | 796,900 |
Dec 29, 2023 | 8.84 | 8.90 | 8.76 | 8.81 | 8.81 | 691,300 |
Dec 28, 2023 | 8.90 | 8.91 | 8.80 | 8.88 | 8.88 | 728,400 |
Dec 27, 2023 | 8.95 | 8.99 | 8.88 | 8.93 | 8.93 | 596,300 |
Dec 26, 2023 | 8.92 | 8.97 | 8.82 | 8.92 | 8.92 | 684,200 |
Dec 22, 2023 | 8.80 | 8.89 | 8.72 | 8.83 | 8.83 | 934,200 |
Dec 21, 2023 | 8.63 | 8.79 | 8.54 | 8.73 | 8.73 | 1,176,200 |
Dec 20, 2023 | 8.60 | 8.81 | 8.46 | 8.52 | 8.52 | 2,143,000 |
Dec 19, 2023 | 8.51 | 8.72 | 8.45 | 8.66 | 8.66 | 1,955,200 |
Dec 18, 2023 | 8.81 | 8.81 | 8.29 | 8.40 | 8.40 | 2,384,600 |
Dec 15, 2023 | 8.65 | 8.82 | 8.40 | 8.82 | 8.82 | 20,811,600 |
Dec 14, 2023 | 8.20 | 8.74 | 8.08 | 8.70 | 8.70 | 3,909,100 |
Dec 13, 2023 | 7.81 | 8.01 | 7.53 | 7.98 | 7.98 | 2,165,600 |
Dec 12, 2023 | 7.68 | 7.84 | 7.56 | 7.82 | 7.82 | 2,033,200 |
Dec 11, 2023 | 7.51 | 7.72 | 7.51 | 7.69 | 7.69 | 1,929,700 |
Dec 08, 2023 | 7.58 | 7.65 | 7.52 | 7.54 | 7.54 | 1,051,600 |
Dec 07, 2023 | 7.63 | 7.64 | 7.50 | 7.59 | 7.59 | 1,286,300 |
Dec 06, 2023 | 7.55 | 7.79 | 7.50 | 7.59 | 7.59 | 1,593,400 |
Dec 05, 2023 | 7.49 | 7.58 | 7.43 | 7.47 | 7.47 | 1,169,300 |
Dec 04, 2023 | 7.36 | 7.61 | 7.36 | 7.55 | 7.55 | 1,717,100 |
Dec 01, 2023 | 6.91 | 7.36 | 6.87 | 7.36 | 7.36 | 2,753,600 |
Nov 30, 2023 | 7.26 | 7.30 | 6.94 | 6.96 | 6.96 | 1,766,900 |
Nov 29, 2023 | 7.31 | 7.35 | 7.08 | 7.20 | 7.20 | 2,007,700 |
Nov 28, 2023 | 6.79 | 7.14 | 6.43 | 7.10 | 7.10 | 1,893,400 |
Nov 27, 2023 | 7.20 | 7.25 | 7.11 | 7.19 | 7.19 | 1,007,500 |
Nov 24, 2023 | 7.18 | 7.29 | 7.18 | 7.24 | 7.24 | 657,300 |
Nov 22, 2023 | 7.15 | 7.24 | 7.12 | 7.20 | 7.20 | 985,600 |
Nov 21, 2023 | 7.09 | 7.15 | 7.04 | 7.13 | 7.13 | 1,171,900 |
Nov 20, 2023 | 7.19 | 7.24 | 7.11 | 7.20 | 7.20 | 1,594,200 |
Nov 17, 2023 | 7.12 | 7.18 | 7.07 | 7.11 | 7.11 | 939,500 |
Nov 16, 2023 | 7.19 | 7.22 | 7.02 | 7.05 | 7.05 | 1,152,300 |
Nov 15, 2023 | 7.24 | 7.31 | 7.07 | 7.20 | 7.20 | 2,015,100 |
Nov 14, 2023 | 6.97 | 7.22 | 6.95 | 7.20 | 7.20 | 1,446,100 |
Nov 13, 2023 | 6.64 | 6.72 | 6.55 | 6.63 | 6.63 | 772,500 |
Nov 10, 2023 | 6.59 | 6.72 | 6.49 | 6.67 | 6.67 | 866,000 |
Nov 09, 2023 | 6.66 | 6.71 | 6.50 | 6.56 | 6.56 | 1,108,200 |
Nov 08, 2023 | 6.72 | 6.76 | 6.58 | 6.63 | 6.63 | 997,200 |
Nov 07, 2023 | 6.75 | 6.89 | 6.72 | 6.76 | 6.76 | 1,006,100 |
Nov 06, 2023 | 7.16 | 7.19 | 6.60 | 6.85 | 6.85 | 1,940,400 |
Nov 03, 2023 | 6.95 | 7.51 | 6.86 | 7.24 | 7.24 | 2,569,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |