Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 9.29 | 9.29 | 9.09 | 9.09 | 9.09 | 42,500 |
Mar 15, 2024 | 9.50 | 9.50 | 9.29 | 9.29 | 9.29 | 206,400 |
Mar 14, 2024 | 9.39 | 9.55 | 9.39 | 9.50 | 9.50 | 207,700 |
Mar 13, 2024 | 9.22 | 9.29 | 9.21 | 9.22 | 9.22 | 133,600 |
Mar 12, 2024 | 9.18 | 9.22 | 9.09 | 9.18 | 9.18 | 137,600 |
Mar 11, 2024 | 9.17 | 9.24 | 9.17 | 9.24 | 9.24 | 82,000 |
Mar 08, 2024 | 9.20 | 9.23 | 9.14 | 9.23 | 9.23 | 82,900 |
Mar 07, 2024 | 9.25 | 9.26 | 9.19 | 9.26 | 9.26 | 63,700 |
Mar 06, 2024 | 9.29 | 9.37 | 9.29 | 9.33 | 9.33 | 71,900 |
Mar 05, 2024 | 9.25 | 9.26 | 9.18 | 9.18 | 9.18 | 83,100 |
Mar 04, 2024 | 9.37 | 9.38 | 9.32 | 9.38 | 9.38 | 82,500 |
Mar 01, 2024 | 9.25 | 9.40 | 9.24 | 9.40 | 9.40 | 78,000 |
Feb 29, 2024 | 9.27 | 9.33 | 9.26 | 9.32 | 9.32 | 64,300 |
Feb 28, 2024 | 9.19 | 9.20 | 9.15 | 9.19 | 9.19 | 50,300 |
Feb 27, 2024 | 9.16 | 9.16 | 9.08 | 9.10 | 9.10 | 113,000 |
Feb 26, 2024 | 9.24 | 9.40 | 9.24 | 9.35 | 9.35 | 168,800 |
Feb 23, 2024 | 8.80 | 9.08 | 8.80 | 9.00 | 9.00 | 138,900 |
Feb 22, 2024 | 8.65 | 8.71 | 8.60 | 8.65 | 8.65 | 113,600 |
Feb 21, 2024 | 8.66 | 8.66 | 8.52 | 8.54 | 8.54 | 70,900 |
Feb 20, 2024 | 8.71 | 8.76 | 8.60 | 8.76 | 8.76 | 150,600 |
Feb 16, 2024 | 7.87 | 7.89 | 7.84 | 7.89 | 7.89 | 30,800 |
Feb 15, 2024 | 7.86 | 7.86 | 7.75 | 7.80 | 7.80 | 48,000 |
Feb 14, 2024 | 7.91 | 7.92 | 7.85 | 7.89 | 7.89 | 59,700 |
Feb 13, 2024 | 7.89 | 7.95 | 7.85 | 7.88 | 7.88 | 95,300 |
Feb 12, 2024 | 7.67 | 7.76 | 7.67 | 7.76 | 7.76 | 42,300 |
Feb 09, 2024 | 7.68 | 7.70 | 7.64 | 7.68 | 7.68 | 88,300 |
Feb 08, 2024 | 7.73 | 7.74 | 7.67 | 7.68 | 7.68 | 67,500 |
Feb 07, 2024 | 7.87 | 7.92 | 7.87 | 7.92 | 7.92 | 67,700 |
Feb 06, 2024 | 7.68 | 7.80 | 7.67 | 7.79 | 7.79 | 120,300 |
Feb 05, 2024 | 7.67 | 7.69 | 7.54 | 7.63 | 7.63 | 78,700 |
Feb 02, 2024 | 7.69 | 7.69 | 7.55 | 7.62 | 7.62 | 70,100 |
Feb 01, 2024 | 7.54 | 7.69 | 7.54 | 7.68 | 7.68 | 82,400 |
Jan 31, 2024 | 7.37 | 7.42 | 7.36 | 7.39 | 7.39 | 55,000 |
Jan 30, 2024 | 7.37 | 7.38 | 7.32 | 7.37 | 7.37 | 53,000 |
Jan 29, 2024 | 7.38 | 7.48 | 7.38 | 7.47 | 7.47 | 111,300 |
Jan 26, 2024 | 7.19 | 7.19 | 7.16 | 7.18 | 7.18 | 29,800 |
Jan 25, 2024 | 7.07 | 7.19 | 7.07 | 7.17 | 7.17 | 83,700 |
Jan 24, 2024 | 6.95 | 6.95 | 6.84 | 6.89 | 6.89 | 148,800 |
Jan 23, 2024 | 6.82 | 6.91 | 6.79 | 6.89 | 6.89 | 127,500 |
Jan 22, 2024 | 6.80 | 6.86 | 6.80 | 6.83 | 6.83 | 81,800 |
Jan 19, 2024 | 6.77 | 6.80 | 6.69 | 6.72 | 6.72 | 77,500 |
Jan 18, 2024 | 7.01 | 7.01 | 6.93 | 6.97 | 6.97 | 78,100 |
Jan 17, 2024 | 7.06 | 7.06 | 6.97 | 7.03 | 7.03 | 120,000 |
Jan 16, 2024 | 7.20 | 7.20 | 7.12 | 7.16 | 7.16 | 92,700 |
Jan 12, 2024 | 7.11 | 7.16 | 7.08 | 7.08 | 7.08 | 44,900 |
Jan 11, 2024 | 7.11 | 7.11 | 7.04 | 7.05 | 7.05 | 75,000 |
Jan 10, 2024 | 7.16 | 7.20 | 7.15 | 7.17 | 7.17 | 61,100 |
Jan 09, 2024 | 7.16 | 7.28 | 7.16 | 7.23 | 7.23 | 121,800 |
Jan 08, 2024 | 7.11 | 7.15 | 7.08 | 7.12 | 7.12 | 71,500 |
Jan 05, 2024 | 7.19 | 7.24 | 7.17 | 7.22 | 7.22 | 57,300 |
Jan 04, 2024 | 7.28 | 7.32 | 7.18 | 7.19 | 7.19 | 79,000 |
Jan 03, 2024 | 7.25 | 7.34 | 7.25 | 7.33 | 7.33 | 151,700 |
Jan 02, 2024 | 7.18 | 7.19 | 7.09 | 7.13 | 7.13 | 98,800 |
Dec 29, 2023 | 7.24 | 7.28 | 7.21 | 7.25 | 7.25 | 80,100 |
Dec 28, 2023 | 7.25 | 7.35 | 7.25 | 7.29 | 7.29 | 69,800 |
Dec 27, 2023 | 7.15 | 7.26 | 7.15 | 7.25 | 7.25 | 91,300 |
Dec 26, 2023 | 7.15 | 7.33 | 7.15 | 7.29 | 7.29 | 106,800 |
Dec 22, 2023 | 7.19 | 7.32 | 7.18 | 7.30 | 7.30 | 128,100 |
Dec 21, 2023 | 7.19 | 7.20 | 7.13 | 7.19 | 7.19 | 77,600 |
Dec 20, 2023 | 7.12 | 7.18 | 7.07 | 7.07 | 7.07 | 128,500 |
Dec 19, 2023 | 7.14 | 7.16 | 7.12 | 7.12 | 7.12 | 76,900 |
Dec 18, 2023 | 7.32 | 7.32 | 7.18 | 7.22 | 7.22 | 134,000 |
Dec 15, 2023 | 7.36 | 7.38 | 7.26 | 7.27 | 7.27 | 220,400 |
Dec 14, 2023 | 7.40 | 7.45 | 7.38 | 7.40 | 7.40 | 126,600 |
Dec 13, 2023 | 7.24 | 7.35 | 7.15 | 7.34 | 7.34 | 178,300 |
Dec 12, 2023 | 7.32 | 7.32 | 7.22 | 7.24 | 7.24 | 215,600 |
Dec 11, 2023 | 7.32 | 7.34 | 7.28 | 7.34 | 7.34 | 129,300 |
Dec 08, 2023 | 7.39 | 7.39 | 7.31 | 7.34 | 7.34 | 104,300 |
Dec 07, 2023 | 7.46 | 7.50 | 7.42 | 7.50 | 7.50 | 298,300 |
Dec 06, 2023 | 7.37 | 7.37 | 7.31 | 7.32 | 7.32 | 78,500 |
Dec 05, 2023 | 7.27 | 7.37 | 7.26 | 7.37 | 7.37 | 98,500 |
Dec 04, 2023 | 7.29 | 7.34 | 7.28 | 7.29 | 7.29 | 93,000 |
Dec 01, 2023 | 7.27 | 7.40 | 7.27 | 7.39 | 7.39 | 56,900 |
Nov 30, 2023 | 7.23 | 7.28 | 7.23 | 7.28 | 7.28 | 93,900 |
Nov 29, 2023 | 7.28 | 7.32 | 7.20 | 7.21 | 7.21 | 114,400 |
Nov 28, 2023 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 78,100 |
Nov 27, 2023 | 7.24 | 7.33 | 7.23 | 7.33 | 7.33 | 125,200 |
Nov 24, 2023 | 7.12 | 7.24 | 7.11 | 7.20 | 7.20 | 104,600 |
Nov 22, 2023 | 6.96 | 6.98 | 6.94 | 6.98 | 6.98 | 51,200 |
Nov 21, 2023 | 6.91 | 6.96 | 6.91 | 6.92 | 6.92 | 87,300 |
Nov 20, 2023 | 6.86 | 6.92 | 6.82 | 6.90 | 6.90 | 147,700 |
Nov 17, 2023 | 6.89 | 6.92 | 6.86 | 6.92 | 6.92 | 77,600 |
Nov 16, 2023 | 6.72 | 6.87 | 6.72 | 6.84 | 6.84 | 97,300 |
Nov 15, 2023 | 6.69 | 6.74 | 6.67 | 6.70 | 6.70 | 126,100 |
Nov 14, 2023 | 6.71 | 6.72 | 6.61 | 6.67 | 6.67 | 215,100 |
Nov 13, 2023 | 6.69 | 6.88 | 6.69 | 6.85 | 6.85 | 209,300 |
Nov 10, 2023 | 6.43 | 6.44 | 6.36 | 6.42 | 6.42 | 76,300 |
Nov 09, 2023 | 6.55 | 6.57 | 6.45 | 6.47 | 6.47 | 115,300 |
Nov 08, 2023 | 6.68 | 6.73 | 6.66 | 6.70 | 6.70 | 160,700 |
Nov 07, 2023 | 6.55 | 6.62 | 6.54 | 6.55 | 6.55 | 156,800 |
Nov 06, 2023 | 6.53 | 6.56 | 6.48 | 6.55 | 6.55 | 216,100 |
Nov 03, 2023 | 6.25 | 6.36 | 6.25 | 6.31 | 6.31 | 237,000 |
Nov 02, 2023 | 6.09 | 6.18 | 6.02 | 6.11 | 6.11 | 345,500 |
Nov 01, 2023 | 6.11 | 6.12 | 6.02 | 6.08 | 6.08 | 134,100 |
Oct 31, 2023 | 6.21 | 6.21 | 6.08 | 6.09 | 6.09 | 426,800 |
Oct 30, 2023 | 6.22 | 6.22 | 6.16 | 6.20 | 6.20 | 155,300 |
Oct 27, 2023 | 6.05 | 6.09 | 5.99 | 5.99 | 5.99 | 142,900 |
Oct 26, 2023 | 6.00 | 6.01 | 5.93 | 5.96 | 5.96 | 132,700 |
Oct 25, 2023 | 6.02 | 6.09 | 6.00 | 6.00 | 6.00 | 192,200 |
Oct 24, 2023 | 6.02 | 6.04 | 5.94 | 5.96 | 5.96 | 312,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |