Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.68 | 10.78 | 10.56 | 10.64 | 10.64 | 1,186,900 |
Mar 27, 2024 | 10.49 | 10.67 | 10.41 | 10.66 | 10.66 | 1,182,900 |
Mar 26, 2024 | 10.22 | 10.49 | 10.22 | 10.38 | 10.38 | 1,324,100 |
Mar 25, 2024 | 10.27 | 10.33 | 10.16 | 10.18 | 10.18 | 600,000 |
Mar 22, 2024 | 10.36 | 10.38 | 10.20 | 10.22 | 10.22 | 630,500 |
Mar 21, 2024 | 10.20 | 10.35 | 10.19 | 10.32 | 10.32 | 872,100 |
Mar 20, 2024 | 9.96 | 10.21 | 9.94 | 10.16 | 10.16 | 640,500 |
Mar 19, 2024 | 9.83 | 10.04 | 9.83 | 9.98 | 9.98 | 632,100 |
Mar 18, 2024 | 9.89 | 9.94 | 9.80 | 9.83 | 9.83 | 739,000 |
Mar 15, 2024 | 9.61 | 9.91 | 9.60 | 9.89 | 9.89 | 1,456,000 |
Mar 14, 2024 | 9.94 | 9.94 | 9.66 | 9.75 | 9.75 | 954,800 |
Mar 13, 2024 | 9.82 | 9.99 | 9.81 | 9.98 | 9.98 | 820,300 |
Mar 12, 2024 | 9.75 | 9.89 | 9.71 | 9.82 | 9.82 | 708,900 |
Mar 11, 2024 | 9.62 | 9.85 | 9.62 | 9.79 | 9.79 | 800,700 |
Mar 08, 2024 | 9.90 | 9.96 | 9.66 | 9.71 | 9.71 | 725,400 |
Mar 07, 2024 | 9.77 | 9.88 | 9.72 | 9.83 | 9.83 | 544,600 |
Mar 06, 2024 | 9.72 | 9.74 | 9.57 | 9.69 | 9.69 | 652,700 |
Mar 05, 2024 | 9.50 | 9.63 | 9.45 | 9.60 | 9.60 | 958,900 |
Mar 04, 2024 | 9.60 | 9.65 | 9.50 | 9.56 | 9.56 | 654,900 |
Mar 01, 2024 | 9.74 | 9.76 | 9.58 | 9.60 | 9.60 | 1,041,300 |
Feb 29, 2024 | 9.61 | 9.77 | 9.60 | 9.74 | 9.74 | 1,142,100 |
Feb 28, 2024 | 9.49 | 9.64 | 9.36 | 9.50 | 9.50 | 844,500 |
Feb 27, 2024 | 9.79 | 9.80 | 9.57 | 9.65 | 9.65 | 1,172,900 |
Feb 26, 2024 | 9.40 | 9.76 | 9.35 | 9.65 | 9.65 | 1,792,800 |
Feb 23, 2024 | 9.53 | 9.85 | 9.52 | 9.65 | 9.65 | 2,303,500 |
Feb 22, 2024 | 9.59 | 9.99 | 9.15 | 9.30 | 9.30 | 2,353,600 |
Feb 21, 2024 | 8.91 | 8.95 | 8.80 | 8.87 | 8.87 | 792,200 |
Feb 20, 2024 | 8.95 | 9.11 | 8.89 | 8.91 | 8.91 | 809,700 |
Feb 16, 2024 | 9.12 | 9.22 | 9.02 | 9.12 | 9.12 | 954,900 |
Feb 15, 2024 | 9.02 | 9.14 | 8.90 | 9.12 | 9.12 | 1,070,300 |
Feb 14, 2024 | 8.93 | 9.00 | 8.80 | 8.94 | 8.94 | 839,600 |
Feb 13, 2024 | 8.88 | 8.95 | 8.69 | 8.78 | 8.78 | 875,700 |
Feb 12, 2024 | 9.12 | 9.31 | 9.11 | 9.23 | 9.23 | 740,800 |
Feb 09, 2024 | 9.00 | 9.06 | 8.85 | 9.04 | 9.04 | 767,100 |
Feb 08, 2024 | 8.70 | 9.01 | 8.66 | 8.98 | 8.98 | 826,400 |
Feb 07, 2024 | 8.78 | 8.81 | 8.68 | 8.71 | 8.71 | 612,300 |
Feb 06, 2024 | 8.65 | 8.79 | 8.54 | 8.77 | 8.77 | 835,700 |
Feb 05, 2024 | 8.79 | 8.82 | 8.60 | 8.65 | 8.65 | 836,400 |
Feb 02, 2024 | 8.84 | 9.06 | 8.77 | 8.92 | 8.92 | 1,062,900 |
Feb 01, 2024 | 8.88 | 9.02 | 8.77 | 9.01 | 9.01 | 922,100 |
Jan 31, 2024 | 9.19 | 9.23 | 8.77 | 8.79 | 8.79 | 1,167,000 |
Jan 30, 2024 | 9.23 | 9.32 | 9.19 | 9.21 | 9.21 | 540,300 |
Jan 29, 2024 | 8.98 | 9.32 | 8.87 | 9.32 | 9.32 | 1,163,500 |
Jan 26, 2024 | 9.14 | 9.21 | 8.95 | 8.98 | 8.98 | 1,044,400 |
Jan 25, 2024 | 9.09 | 9.21 | 8.95 | 9.09 | 9.09 | 841,400 |
Jan 24, 2024 | 9.28 | 9.28 | 8.86 | 8.91 | 8.91 | 867,000 |
Jan 23, 2024 | 9.33 | 9.33 | 9.13 | 9.15 | 9.15 | 1,766,600 |
Jan 22, 2024 | 8.92 | 9.16 | 8.85 | 9.16 | 9.16 | 806,200 |
Jan 19, 2024 | 8.88 | 8.93 | 8.63 | 8.89 | 8.89 | 898,100 |
Jan 18, 2024 | 8.89 | 8.95 | 8.69 | 8.82 | 8.82 | 598,700 |
Jan 17, 2024 | 8.80 | 8.93 | 8.73 | 8.84 | 8.84 | 875,800 |
Jan 16, 2024 | 8.81 | 9.00 | 8.73 | 9.00 | 9.00 | 1,014,200 |
Jan 12, 2024 | 9.07 | 9.21 | 8.82 | 8.91 | 8.91 | 895,700 |
Jan 11, 2024 | 8.75 | 8.86 | 8.64 | 8.85 | 8.85 | 1,125,900 |
Jan 10, 2024 | 8.71 | 8.80 | 8.68 | 8.77 | 8.77 | 683,100 |
Jan 09, 2024 | 8.75 | 8.85 | 8.69 | 8.76 | 8.76 | 543,700 |
Jan 08, 2024 | 8.77 | 8.93 | 8.69 | 8.90 | 8.90 | 674,200 |
Jan 05, 2024 | 8.64 | 8.86 | 8.55 | 8.73 | 8.73 | 689,900 |
Jan 04, 2024 | 8.73 | 8.85 | 8.64 | 8.74 | 8.74 | 843,400 |
Jan 03, 2024 | 8.97 | 8.97 | 8.68 | 8.71 | 8.71 | 1,228,100 |
Jan 02, 2024 | 9.00 | 9.23 | 8.98 | 9.08 | 9.08 | 1,168,500 |
Dec 29, 2023 | 9.28 | 9.34 | 9.18 | 9.21 | 9.21 | 789,000 |
Dec 28, 2023 | 9.28 | 9.48 | 9.22 | 9.32 | 9.32 | 816,100 |
Dec 27, 2023 | 9.29 | 9.34 | 9.23 | 9.32 | 9.32 | 715,700 |
Dec 26, 2023 | 9.20 | 9.33 | 8.66 | 9.29 | 9.29 | 786,000 |
Dec 22, 2023 | 8.97 | 9.16 | 8.96 | 9.11 | 9.11 | 968,400 |
Dec 21, 2023 | 8.80 | 8.96 | 8.77 | 8.93 | 8.93 | 1,112,400 |
Dec 20, 2023 | 8.83 | 8.93 | 8.60 | 8.70 | 8.70 | 1,589,900 |
Dec 19, 2023 | 8.72 | 8.87 | 8.64 | 8.79 | 8.79 | 1,437,500 |
Dec 18, 2023 | 8.68 | 8.69 | 8.51 | 8.61 | 8.61 | 1,060,900 |
Dec 15, 2023 | 8.81 | 8.81 | 8.53 | 8.63 | 8.63 | 2,224,300 |
Dec 14, 2023 | 8.39 | 8.79 | 8.32 | 8.72 | 8.72 | 1,689,600 |
Dec 13, 2023 | 7.58 | 8.19 | 7.58 | 8.16 | 8.16 | 1,628,800 |
Dec 12, 2023 | 8.11 | 8.11 | 7.63 | 7.90 | 7.90 | 846,900 |
Dec 11, 2023 | 7.95 | 8.10 | 7.89 | 8.09 | 8.09 | 1,346,100 |
Dec 08, 2023 | 7.95 | 8.05 | 7.51 | 7.95 | 7.95 | 990,000 |
Dec 07, 2023 | 7.80 | 7.97 | 7.76 | 7.97 | 7.97 | 1,389,200 |
Dec 06, 2023 | 7.80 | 8.02 | 7.73 | 7.76 | 7.76 | 991,700 |
Dec 05, 2023 | 7.97 | 7.97 | 7.76 | 7.79 | 7.79 | 991,200 |
Dec 04, 2023 | 7.68 | 8.03 | 7.68 | 8.01 | 8.01 | 1,532,100 |
Dec 01, 2023 | 7.31 | 7.75 | 7.22 | 7.72 | 7.72 | 1,161,000 |
Nov 30, 2023 | 7.26 | 7.35 | 7.15 | 7.32 | 7.32 | 1,199,700 |
Nov 29, 2023 | 7.28 | 7.39 | 7.24 | 7.28 | 7.28 | 818,700 |
Nov 28, 2023 | 7.30 | 7.32 | 7.15 | 7.18 | 7.18 | 635,300 |
Nov 27, 2023 | 7.20 | 7.38 | 7.06 | 7.30 | 7.30 | 1,366,400 |
Nov 24, 2023 | 7.10 | 7.28 | 7.08 | 7.27 | 7.27 | 705,100 |
Nov 22, 2023 | 7.15 | 7.24 | 7.09 | 7.09 | 7.09 | 566,300 |
Nov 21, 2023 | 7.23 | 7.27 | 7.05 | 7.09 | 7.09 | 659,400 |
Nov 20, 2023 | 7.19 | 7.47 | 7.09 | 7.30 | 7.30 | 1,602,900 |
Nov 17, 2023 | 7.25 | 7.31 | 7.12 | 7.19 | 7.19 | 987,700 |
Nov 16, 2023 | 7.27 | 7.34 | 7.15 | 7.16 | 7.16 | 1,498,400 |
Nov 15, 2023 | 7.28 | 7.37 | 7.23 | 7.31 | 7.31 | 1,381,900 |
Nov 14, 2023 | 7.17 | 7.36 | 7.16 | 7.30 | 7.30 | 1,815,400 |
Nov 13, 2023 | 6.87 | 6.95 | 6.78 | 6.85 | 6.85 | 1,274,400 |
Nov 10, 2023 | 6.85 | 7.03 | 6.73 | 6.95 | 6.95 | 1,681,000 |
Nov 09, 2023 | 7.16 | 7.21 | 6.62 | 6.77 | 6.77 | 1,888,600 |
Nov 08, 2023 | 6.30 | 7.22 | 6.02 | 7.13 | 7.13 | 1,114,600 |
Nov 07, 2023 | 6.89 | 6.99 | 6.78 | 6.90 | 6.90 | 1,567,100 |
Nov 06, 2023 | 7.04 | 7.04 | 6.88 | 6.94 | 6.94 | 1,080,300 |
Nov 03, 2023 | 7.01 | 7.18 | 6.93 | 7.06 | 7.06 | 1,195,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |