Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 8.48 | 8.68 | 8.45 | 8.50 | 8.50 | 81,100 |
Mar 15, 2024 | 8.50 | 8.66 | 8.41 | 8.65 | 8.65 | 155,200 |
Mar 14, 2024 | 8.52 | 8.66 | 8.39 | 8.53 | 8.53 | 83,400 |
Mar 13, 2024 | 8.64 | 8.86 | 8.52 | 8.63 | 8.63 | 80,800 |
Mar 12, 2024 | 8.95 | 8.98 | 8.70 | 8.76 | 8.76 | 47,700 |
Mar 11, 2024 | 9.09 | 9.19 | 8.82 | 8.92 | 8.92 | 124,600 |
Mar 08, 2024 | 9.00 | 9.70 | 8.82 | 9.34 | 9.34 | 72,100 |
Mar 07, 2024 | 8.62 | 8.88 | 8.10 | 8.85 | 8.85 | 127,000 |
Mar 06, 2024 | 9.31 | 9.87 | 8.52 | 8.72 | 8.72 | 95,800 |
Mar 05, 2024 | 9.96 | 10.14 | 9.81 | 9.89 | 9.89 | 72,200 |
Mar 04, 2024 | 10.16 | 10.17 | 9.86 | 9.95 | 9.95 | 34,400 |
Mar 01, 2024 | 9.94 | 10.40 | 9.94 | 10.04 | 10.04 | 44,800 |
Feb 29, 2024 | 10.27 | 10.38 | 10.09 | 10.20 | 10.20 | 39,300 |
Feb 28, 2024 | 10.02 | 10.30 | 10.01 | 10.08 | 10.08 | 33,600 |
Feb 27, 2024 | 10.22 | 10.39 | 10.03 | 10.16 | 10.16 | 41,400 |
Feb 26, 2024 | 9.98 | 10.20 | 9.98 | 10.13 | 10.13 | 35,900 |
Feb 23, 2024 | 9.94 | 10.12 | 9.73 | 10.07 | 10.07 | 35,200 |
Feb 22, 2024 | 10.06 | 10.15 | 9.71 | 10.01 | 10.01 | 64,400 |
Feb 21, 2024 | 10.23 | 10.36 | 10.05 | 10.14 | 10.14 | 31,800 |
Feb 20, 2024 | 10.22 | 10.50 | 10.15 | 10.27 | 10.27 | 33,400 |
Feb 16, 2024 | 10.38 | 10.70 | 10.23 | 10.35 | 10.35 | 83,000 |
Feb 15, 2024 | 10.09 | 10.55 | 9.93 | 10.47 | 10.47 | 67,100 |
Feb 14, 2024 | 9.89 | 10.07 | 9.62 | 10.00 | 10.00 | 64,600 |
Feb 13, 2024 | 10.61 | 10.88 | 9.68 | 9.77 | 9.77 | 95,600 |
Feb 12, 2024 | 10.69 | 11.03 | 10.57 | 10.93 | 10.93 | 87,100 |
Feb 09, 2024 | 10.48 | 10.68 | 10.35 | 10.60 | 10.60 | 51,400 |
Feb 08, 2024 | 10.13 | 10.53 | 9.88 | 10.50 | 10.50 | 49,300 |
Feb 07, 2024 | 10.18 | 10.29 | 9.91 | 10.15 | 10.15 | 51,700 |
Feb 06, 2024 | 9.86 | 10.26 | 9.86 | 10.23 | 10.23 | 69,600 |
Feb 05, 2024 | 9.91 | 10.00 | 9.44 | 9.95 | 9.95 | 134,200 |
Feb 02, 2024 | 10.38 | 10.52 | 9.99 | 10.04 | 10.04 | 78,500 |
Feb 01, 2024 | 10.89 | 10.92 | 10.39 | 10.56 | 10.56 | 83,700 |
Jan 31, 2024 | 11.31 | 11.31 | 10.77 | 10.82 | 10.82 | 75,400 |
Jan 30, 2024 | 11.43 | 11.54 | 11.21 | 11.31 | 11.31 | 31,700 |
Jan 29, 2024 | 11.00 | 11.72 | 10.81 | 11.53 | 11.53 | 207,600 |
Jan 26, 2024 | 11.20 | 11.20 | 10.98 | 11.08 | 11.08 | 24,700 |
Jan 25, 2024 | 11.02 | 11.19 | 10.84 | 11.07 | 11.07 | 70,800 |
Jan 24, 2024 | 10.91 | 10.97 | 10.65 | 10.85 | 10.85 | 68,400 |
Jan 23, 2024 | 10.93 | 10.99 | 10.71 | 10.80 | 10.80 | 53,600 |
Jan 22, 2024 | 10.65 | 10.82 | 10.55 | 10.82 | 10.82 | 44,300 |
Jan 19, 2024 | 10.59 | 10.59 | 10.43 | 10.57 | 10.57 | 53,400 |
Jan 18, 2024 | 10.55 | 10.55 | 10.31 | 10.51 | 10.51 | 44,000 |
Jan 17, 2024 | 10.35 | 10.54 | 10.34 | 10.53 | 10.53 | 42,500 |
Jan 16, 2024 | 10.26 | 10.50 | 10.17 | 10.50 | 10.50 | 77,200 |
Jan 12, 2024 | 10.59 | 10.67 | 10.34 | 10.37 | 10.37 | 30,100 |
Jan 11, 2024 | 10.46 | 10.48 | 10.28 | 10.44 | 10.44 | 87,100 |
Jan 10, 2024 | 10.38 | 10.52 | 10.33 | 10.52 | 10.52 | 40,600 |
Jan 09, 2024 | 10.49 | 10.61 | 10.42 | 10.44 | 10.44 | 37,700 |
Jan 08, 2024 | 10.51 | 10.69 | 10.41 | 10.63 | 10.63 | 43,800 |
Jan 05, 2024 | 10.39 | 10.76 | 10.39 | 10.50 | 10.50 | 108,700 |
Jan 04, 2024 | 10.49 | 10.59 | 10.25 | 10.49 | 10.49 | 66,700 |
Jan 03, 2024 | 10.73 | 10.79 | 10.45 | 10.50 | 10.50 | 72,500 |
Jan 02, 2024 | 10.70 | 10.93 | 10.70 | 10.77 | 10.77 | 52,600 |
Dec 29, 2023 | 10.87 | 10.87 | 10.67 | 10.73 | 10.73 | 113,200 |
Dec 28, 2023 | 10.88 | 11.05 | 10.84 | 10.89 | 10.89 | 49,200 |
Dec 27, 2023 | 11.10 | 11.22 | 10.75 | 10.91 | 10.91 | 80,900 |
Dec 26, 2023 | 11.09 | 11.23 | 11.04 | 11.16 | 11.16 | 36,400 |
Dec 22, 2023 | 11.15 | 11.26 | 11.00 | 11.05 | 11.05 | 55,300 |
Dec 21, 2023 | 11.04 | 11.11 | 10.85 | 11.04 | 11.04 | 80,200 |
Dec 20, 2023 | 10.73 | 11.27 | 10.73 | 10.80 | 10.80 | 115,900 |
Dec 19, 2023 | 10.15 | 10.65 | 10.15 | 10.63 | 10.63 | 103,700 |
Dec 18, 2023 | 10.08 | 10.19 | 9.98 | 10.07 | 10.07 | 121,500 |
Dec 15, 2023 | 10.28 | 10.28 | 10.02 | 10.02 | 10.02 | 267,400 |
Dec 14, 2023 | 10.00 | 10.32 | 9.86 | 10.17 | 10.17 | 171,000 |
Dec 13, 2023 | 9.87 | 10.03 | 9.58 | 9.86 | 9.86 | 178,500 |
Dec 12, 2023 | 9.95 | 9.98 | 9.88 | 9.89 | 9.89 | 88,300 |
Dec 11, 2023 | 10.07 | 10.32 | 9.90 | 9.98 | 9.98 | 185,000 |
Dec 08, 2023 | 10.15 | 10.37 | 10.05 | 10.31 | 10.31 | 125,700 |
Dec 07, 2023 | 10.58 | 10.70 | 10.00 | 10.08 | 10.08 | 139,600 |
Dec 06, 2023 | 11.18 | 11.27 | 10.72 | 10.75 | 10.75 | 186,800 |
Dec 05, 2023 | 11.95 | 12.09 | 11.82 | 11.85 | 11.85 | 117,200 |
Dec 04, 2023 | 11.85 | 11.90 | 11.62 | 11.88 | 11.88 | 91,900 |
Dec 01, 2023 | 11.51 | 11.91 | 11.43 | 11.86 | 11.86 | 58,800 |
Nov 30, 2023 | 11.92 | 11.92 | 11.55 | 11.60 | 11.60 | 23,500 |
Nov 29, 2023 | 11.77 | 11.93 | 11.64 | 11.81 | 11.81 | 48,600 |
Nov 28, 2023 | 11.75 | 11.80 | 11.54 | 11.63 | 11.63 | 29,200 |
Nov 27, 2023 | 11.79 | 12.06 | 11.77 | 11.79 | 11.79 | 37,100 |
Nov 24, 2023 | 11.86 | 11.97 | 11.76 | 11.90 | 11.90 | 10,500 |
Nov 22, 2023 | 11.90 | 12.12 | 11.81 | 11.86 | 11.86 | 60,400 |
Nov 21, 2023 | 12.02 | 12.14 | 11.63 | 11.75 | 11.75 | 48,800 |
Nov 20, 2023 | 11.71 | 12.17 | 11.71 | 12.03 | 12.03 | 60,200 |
Nov 17, 2023 | 11.53 | 11.84 | 10.84 | 11.72 | 11.72 | 62,200 |
Nov 16, 2023 | 11.66 | 11.79 | 11.50 | 11.53 | 11.53 | 44,200 |
Nov 15, 2023 | 11.61 | 11.96 | 11.57 | 11.72 | 11.72 | 58,800 |
Nov 14, 2023 | 11.18 | 11.80 | 11.16 | 11.71 | 11.71 | 78,200 |
Nov 13, 2023 | 10.83 | 10.92 | 10.69 | 10.78 | 10.78 | 36,900 |
Nov 10, 2023 | 10.33 | 10.84 | 10.33 | 10.80 | 10.80 | 76,800 |
Nov 09, 2023 | 10.99 | 10.99 | 10.33 | 10.38 | 10.38 | 70,400 |
Nov 08, 2023 | 10.98 | 10.98 | 10.73 | 10.91 | 10.91 | 60,000 |
Nov 07, 2023 | 10.86 | 10.92 | 10.80 | 10.92 | 10.92 | 62,700 |
Nov 06, 2023 | 10.95 | 10.99 | 10.73 | 10.75 | 10.75 | 101,200 |
Nov 03, 2023 | 10.71 | 10.97 | 10.71 | 10.85 | 10.85 | 94,900 |
Nov 02, 2023 | 10.78 | 10.78 | 10.38 | 10.50 | 10.50 | 95,000 |
Nov 01, 2023 | 11.01 | 11.01 | 10.21 | 10.59 | 10.59 | 69,600 |
Oct 31, 2023 | 10.77 | 10.96 | 10.51 | 10.91 | 10.91 | 77,800 |
Oct 30, 2023 | 10.90 | 11.07 | 10.73 | 10.90 | 10.90 | 53,700 |
Oct 27, 2023 | 11.26 | 11.26 | 10.60 | 10.74 | 10.74 | 47,900 |
Oct 26, 2023 | 11.25 | 11.38 | 11.07 | 11.28 | 11.28 | 59,200 |
Oct 25, 2023 | 10.97 | 11.33 | 10.92 | 11.22 | 11.22 | 59,400 |
Oct 24, 2023 | 12.12 | 12.12 | 10.93 | 11.06 | 11.06 | 87,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |