Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 9.34 | 9.45 | 9.16 | 9.41 | 9.41 | 613,700 |
Mar 15, 2024 | 9.02 | 9.58 | 9.01 | 9.48 | 9.48 | 3,462,800 |
Mar 14, 2024 | 9.33 | 9.33 | 8.99 | 9.08 | 9.08 | 671,500 |
Mar 13, 2024 | 9.37 | 9.61 | 9.33 | 9.39 | 9.39 | 721,900 |
Mar 12, 2024 | 9.06 | 9.43 | 8.92 | 9.36 | 9.36 | 1,200,700 |
Mar 11, 2024 | 8.97 | 9.22 | 8.85 | 9.07 | 9.07 | 587,600 |
Mar 08, 2024 | 8.93 | 9.14 | 8.93 | 9.03 | 9.03 | 530,800 |
Mar 07, 2024 | 8.92 | 9.07 | 8.75 | 8.81 | 8.81 | 633,200 |
Mar 06, 2024 | 8.65 | 8.84 | 8.60 | 8.84 | 8.84 | 552,700 |
Mar 05, 2024 | 8.71 | 8.91 | 8.70 | 8.72 | 8.72 | 541,800 |
Mar 04, 2024 | 8.80 | 8.80 | 8.55 | 8.71 | 8.71 | 612,300 |
Mar 01, 2024 | 9.07 | 9.07 | 8.66 | 8.77 | 8.77 | 1,006,400 |
Feb 29, 2024 | 9.22 | 9.27 | 9.03 | 9.15 | 9.15 | 567,300 |
Feb 28, 2024 | 8.97 | 9.28 | 8.92 | 9.05 | 9.05 | 749,000 |
Feb 27, 2024 | 8.95 | 9.05 | 8.84 | 9.01 | 9.01 | 800,000 |
Feb 26, 2024 | 8.79 | 8.99 | 8.67 | 8.89 | 8.89 | 1,157,400 |
Feb 23, 2024 | 8.52 | 8.86 | 8.48 | 8.79 | 8.79 | 745,200 |
Feb 22, 2024 | 8.61 | 8.68 | 8.27 | 8.58 | 8.58 | 907,200 |
Feb 21, 2024 | 8.47 | 8.90 | 8.33 | 8.66 | 8.66 | 874,100 |
Feb 20, 2024 | 8.82 | 9.08 | 7.70 | 8.46 | 8.46 | 1,690,300 |
Feb 16, 2024 | 9.23 | 9.40 | 9.12 | 9.29 | 9.29 | 804,400 |
Feb 15, 2024 | 9.26 | 9.49 | 9.26 | 9.36 | 9.36 | 710,300 |
Feb 14, 2024 | 9.07 | 9.19 | 8.92 | 9.14 | 9.14 | 433,600 |
Feb 13, 2024 | 9.00 | 9.19 | 8.87 | 9.00 | 9.00 | 606,400 |
Feb 12, 2024 | 9.08 | 9.41 | 9.08 | 9.28 | 9.28 | 822,800 |
Feb 09, 2024 | 8.96 | 9.10 | 8.82 | 9.07 | 9.07 | 549,400 |
Feb 08, 2024 | 8.84 | 9.02 | 8.73 | 8.99 | 8.99 | 650,200 |
Feb 07, 2024 | 9.09 | 9.12 | 8.80 | 8.89 | 8.89 | 498,300 |
Feb 06, 2024 | 8.82 | 9.18 | 8.82 | 9.10 | 9.10 | 478,800 |
Feb 05, 2024 | 9.18 | 9.20 | 8.88 | 8.88 | 8.88 | 459,400 |
Feb 02, 2024 | 9.46 | 9.52 | 9.17 | 9.31 | 9.31 | 405,200 |
Feb 01, 2024 | 9.34 | 9.61 | 9.24 | 9.60 | 9.60 | 506,100 |
Jan 31, 2024 | 9.55 | 9.65 | 9.34 | 9.36 | 9.36 | 377,000 |
Jan 30, 2024 | 9.82 | 9.87 | 9.50 | 9.52 | 9.52 | 501,300 |
Jan 29, 2024 | 9.86 | 9.91 | 9.64 | 9.86 | 9.86 | 364,000 |
Jan 26, 2024 | 9.99 | 10.07 | 9.80 | 9.86 | 9.86 | 331,900 |
Jan 25, 2024 | 9.79 | 9.92 | 9.69 | 9.92 | 9.92 | 416,800 |
Jan 24, 2024 | 9.79 | 9.81 | 9.52 | 9.64 | 9.64 | 473,900 |
Jan 23, 2024 | 9.74 | 9.79 | 9.60 | 9.63 | 9.63 | 485,200 |
Jan 22, 2024 | 9.31 | 9.56 | 9.28 | 9.54 | 9.54 | 732,500 |
Jan 19, 2024 | 9.49 | 9.49 | 9.20 | 9.32 | 9.32 | 465,100 |
Jan 18, 2024 | 9.36 | 9.50 | 9.15 | 9.47 | 9.47 | 520,300 |
Jan 17, 2024 | 9.38 | 9.57 | 9.27 | 9.32 | 9.32 | 516,700 |
Jan 16, 2024 | 9.50 | 9.57 | 9.25 | 9.54 | 9.54 | 549,900 |
Jan 12, 2024 | 10.06 | 10.07 | 9.62 | 9.62 | 9.62 | 1,388,600 |
Jan 11, 2024 | 9.82 | 10.02 | 9.70 | 9.94 | 9.94 | 829,700 |
Jan 10, 2024 | 9.79 | 9.90 | 9.57 | 9.88 | 9.88 | 792,700 |
Jan 09, 2024 | 9.76 | 9.83 | 9.54 | 9.81 | 9.81 | 1,035,000 |
Jan 08, 2024 | 9.65 | 10.05 | 9.59 | 9.90 | 9.90 | 1,211,200 |
Jan 05, 2024 | 9.26 | 9.71 | 9.26 | 9.68 | 9.68 | 1,093,900 |
Jan 04, 2024 | 9.24 | 9.41 | 9.09 | 9.35 | 9.35 | 772,700 |
Jan 03, 2024 | 9.35 | 9.35 | 9.11 | 9.18 | 9.18 | 876,600 |
Jan 02, 2024 | 9.28 | 9.67 | 9.15 | 9.38 | 9.38 | 731,200 |
Dec 29, 2023 | 9.50 | 9.57 | 9.28 | 9.30 | 9.30 | 432,000 |
Dec 28, 2023 | 9.50 | 9.60 | 9.35 | 9.50 | 9.50 | 679,200 |
Dec 27, 2023 | 9.50 | 9.65 | 9.48 | 9.56 | 9.56 | 546,200 |
Dec 26, 2023 | 9.51 | 9.64 | 9.43 | 9.55 | 9.55 | 454,500 |
Dec 22, 2023 | 9.45 | 9.80 | 9.45 | 9.54 | 9.54 | 1,140,500 |
Dec 21, 2023 | 9.09 | 9.51 | 9.09 | 9.43 | 9.43 | 1,204,500 |
Dec 20, 2023 | 9.06 | 9.26 | 8.90 | 8.96 | 8.96 | 834,500 |
Dec 19, 2023 | 8.83 | 9.12 | 8.83 | 9.08 | 9.08 | 862,100 |
Dec 18, 2023 | 9.00 | 9.03 | 8.67 | 8.73 | 8.73 | 890,100 |
Dec 15, 2023 | 9.43 | 9.43 | 8.97 | 9.03 | 9.03 | 4,006,600 |
Dec 14, 2023 | 9.73 | 9.85 | 9.38 | 9.42 | 9.42 | 788,900 |
Dec 13, 2023 | 9.20 | 9.54 | 9.15 | 9.54 | 9.54 | 1,601,300 |
Dec 12, 2023 | 9.20 | 9.31 | 9.14 | 9.18 | 9.18 | 657,400 |
Dec 11, 2023 | 9.27 | 9.46 | 9.18 | 9.21 | 9.21 | 675,400 |
Dec 08, 2023 | 9.18 | 9.32 | 9.15 | 9.25 | 9.25 | 493,700 |
Dec 07, 2023 | 9.24 | 9.37 | 9.10 | 9.34 | 9.34 | 734,100 |
Dec 06, 2023 | 9.21 | 9.33 | 9.09 | 9.22 | 9.22 | 905,500 |
Dec 05, 2023 | 9.19 | 9.37 | 9.07 | 9.11 | 9.11 | 684,200 |
Dec 04, 2023 | 8.93 | 9.21 | 8.79 | 9.19 | 9.19 | 961,100 |
Dec 01, 2023 | 8.33 | 8.81 | 8.18 | 8.77 | 8.77 | 965,900 |
Nov 30, 2023 | 8.56 | 8.67 | 8.22 | 8.38 | 8.38 | 625,900 |
Nov 29, 2023 | 8.78 | 8.98 | 8.46 | 8.66 | 8.66 | 703,200 |
Nov 28, 2023 | 8.64 | 8.71 | 8.45 | 8.66 | 8.66 | 935,500 |
Nov 27, 2023 | 8.80 | 8.82 | 8.61 | 8.64 | 8.64 | 602,300 |
Nov 24, 2023 | 8.76 | 8.86 | 8.72 | 8.84 | 8.84 | 180,000 |
Nov 22, 2023 | 8.81 | 8.93 | 8.73 | 8.78 | 8.78 | 401,300 |
Nov 21, 2023 | 8.93 | 9.01 | 8.72 | 8.72 | 8.72 | 415,800 |
Nov 20, 2023 | 9.08 | 9.24 | 8.97 | 9.00 | 9.00 | 639,000 |
Nov 17, 2023 | 9.01 | 9.14 | 8.93 | 9.10 | 9.10 | 1,115,300 |
Nov 16, 2023 | 9.40 | 9.40 | 8.58 | 8.88 | 8.88 | 1,705,100 |
Nov 15, 2023 | 9.71 | 9.96 | 9.71 | 9.80 | 9.80 | 491,900 |
Nov 14, 2023 | 9.37 | 9.83 | 9.31 | 9.68 | 9.68 | 622,300 |
Nov 13, 2023 | 9.24 | 9.39 | 9.05 | 9.15 | 9.15 | 393,700 |
Nov 10, 2023 | 9.24 | 9.37 | 9.05 | 9.21 | 9.21 | 491,900 |
Nov 09, 2023 | 9.60 | 9.60 | 9.25 | 9.28 | 9.28 | 441,300 |
Nov 08, 2023 | 9.83 | 9.85 | 9.49 | 9.62 | 9.62 | 593,500 |
Nov 07, 2023 | 9.70 | 9.96 | 9.55 | 9.89 | 9.89 | 1,016,400 |
Nov 06, 2023 | 9.95 | 10.67 | 9.60 | 9.71 | 9.71 | 807,500 |
Nov 03, 2023 | 10.05 | 10.05 | 9.66 | 9.90 | 9.90 | 813,000 |
Nov 02, 2023 | 10.11 | 10.23 | 9.15 | 9.89 | 9.89 | 1,199,800 |
Nov 01, 2023 | 11.41 | 11.41 | 11.03 | 11.21 | 11.21 | 449,300 |
Oct 31, 2023 | 11.36 | 11.53 | 11.31 | 11.46 | 11.46 | 349,900 |
Oct 30, 2023 | 11.45 | 11.47 | 11.09 | 11.41 | 11.41 | 469,000 |
Oct 27, 2023 | 11.65 | 11.67 | 11.29 | 11.32 | 11.32 | 425,000 |
Oct 26, 2023 | 11.87 | 12.00 | 11.63 | 11.63 | 11.63 | 422,700 |
Oct 25, 2023 | 12.18 | 12.22 | 11.83 | 11.86 | 11.86 | 482,400 |
Oct 24, 2023 | 12.41 | 12.57 | 12.25 | 12.29 | 12.29 | 448,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |