Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.76 | 8.76 | 8.54 | 8.54 | 8.54 | 1,858 |
Mar 27, 2024 | 8.50 | 8.71 | 8.50 | 8.70 | 8.70 | 9,500 |
Mar 26, 2024 | 8.66 | 8.79 | 8.65 | 8.65 | 8.65 | 8,800 |
Mar 25, 2024 | 8.84 | 8.84 | 8.66 | 8.71 | 8.71 | 12,000 |
Mar 22, 2024 | 8.98 | 8.98 | 8.70 | 8.70 | 8.70 | 1,300 |
Mar 21, 2024 | 9.01 | 9.01 | 8.75 | 8.90 | 8.90 | 6,300 |
Mar 20, 2024 | 8.84 | 9.00 | 8.80 | 8.81 | 8.81 | 17,000 |
Mar 19, 2024 | 8.68 | 8.94 | 8.68 | 8.90 | 8.90 | 15,500 |
Mar 18, 2024 | 8.76 | 8.83 | 8.70 | 8.78 | 8.78 | 6,800 |
Mar 15, 2024 | 8.70 | 8.83 | 8.70 | 8.75 | 8.75 | 9,200 |
Mar 14, 2024 | 8.77 | 8.77 | 8.50 | 8.70 | 8.70 | 13,600 |
Mar 13, 2024 | 8.79 | 8.87 | 8.76 | 8.83 | 8.83 | 5,500 |
Mar 12, 2024 | 8.70 | 8.88 | 8.70 | 8.86 | 8.86 | 24,900 |
Mar 11, 2024 | 8.70 | 8.88 | 8.70 | 8.71 | 8.71 | 9,400 |
Mar 08, 2024 | 8.72 | 8.80 | 8.70 | 8.70 | 8.70 | 11,000 |
Mar 07, 2024 | 8.43 | 8.80 | 8.43 | 8.75 | 8.75 | 37,000 |
Mar 06, 2024 | 8.85 | 8.89 | 8.73 | 8.80 | 8.80 | 24,700 |
Mar 05, 2024 | 8.69 | 8.81 | 8.65 | 8.75 | 8.75 | 18,200 |
Mar 04, 2024 | 8.70 | 8.86 | 8.62 | 8.70 | 8.70 | 15,000 |
Mar 01, 2024 | 8.55 | 8.72 | 8.55 | 8.70 | 8.70 | 12,500 |
Feb 29, 2024 | 8.61 | 8.72 | 8.52 | 8.54 | 8.54 | 6,800 |
Feb 28, 2024 | 8.54 | 8.62 | 8.36 | 8.51 | 8.51 | 24,900 |
Feb 27, 2024 | 8.79 | 8.79 | 8.28 | 8.69 | 8.69 | 73,700 |
Feb 26, 2024 | 8.70 | 8.97 | 8.48 | 8.83 | 8.83 | 28,800 |
Feb 23, 2024 | 8.68 | 8.81 | 8.60 | 8.64 | 8.64 | 3,500 |
Feb 22, 2024 | 8.85 | 8.97 | 8.73 | 8.73 | 8.73 | 8,100 |
Feb 21, 2024 | 8.58 | 8.96 | 8.58 | 8.87 | 8.87 | 14,400 |
Feb 20, 2024 | 8.63 | 8.79 | 8.50 | 8.52 | 8.52 | 22,000 |
Feb 16, 2024 | 8.60 | 8.78 | 8.56 | 8.61 | 8.61 | 6,600 |
Feb 15, 2024 | 8.55 | 8.73 | 8.55 | 8.55 | 8.55 | 2,700 |
Feb 14, 2024 | 8.65 | 8.76 | 8.55 | 8.55 | 8.55 | 3,000 |
Feb 13, 2024 | 8.61 | 8.98 | 8.51 | 8.81 | 8.81 | 12,100 |
Feb 12, 2024 | 8.56 | 8.68 | 8.56 | 8.58 | 8.58 | 11,400 |
Feb 09, 2024 | 8.72 | 8.72 | 8.53 | 8.56 | 8.56 | 2,700 |
Feb 08, 2024 | 8.58 | 8.75 | 8.58 | 8.63 | 8.63 | 5,600 |
Feb 07, 2024 | 8.55 | 8.74 | 8.50 | 8.60 | 8.60 | 15,500 |
Feb 06, 2024 | 8.52 | 8.77 | 8.52 | 8.71 | 8.71 | 9,400 |
Feb 05, 2024 | 8.50 | 8.96 | 8.50 | 8.53 | 8.53 | 11,900 |
Feb 02, 2024 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | 7,800 |
Feb 01, 2024 | 8.70 | 8.73 | 8.52 | 8.64 | 8.64 | 24,300 |
Jan 31, 2024 | 8.80 | 8.81 | 8.52 | 8.67 | 8.67 | 15,700 |
Jan 30, 2024 | 8.65 | 9.01 | 8.64 | 8.90 | 8.90 | 28,900 |
Jan 29, 2024 | 8.50 | 8.62 | 8.50 | 8.60 | 8.60 | 20,100 |
Jan 26, 2024 | 8.52 | 8.93 | 8.52 | 8.58 | 8.58 | 1,900 |
Jan 25, 2024 | 8.66 | 8.66 | 8.50 | 8.54 | 8.54 | 7,500 |
Jan 24, 2024 | 8.61 | 8.68 | 8.55 | 8.56 | 8.56 | 4,000 |
Jan 23, 2024 | 8.60 | 8.69 | 8.54 | 8.64 | 8.64 | 6,100 |
Jan 22, 2024 | 8.74 | 8.92 | 8.60 | 8.60 | 8.60 | 13,400 |
Jan 19, 2024 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | 11,000 |
Jan 18, 2024 | 9.00 | 9.17 | 8.90 | 9.00 | 9.00 | 7,800 |
Jan 17, 2024 | 8.99 | 9.35 | 8.95 | 9.00 | 9.00 | 18,700 |
Jan 16, 2024 | 8.51 | 9.25 | 8.51 | 9.00 | 9.00 | 53,900 |
Jan 12, 2024 | 8.36 | 8.55 | 8.31 | 8.51 | 8.51 | 14,800 |
Jan 11, 2024 | 8.36 | 8.45 | 8.26 | 8.31 | 8.31 | 7,800 |
Jan 10, 2024 | 8.36 | 8.41 | 8.35 | 8.36 | 8.36 | 10,800 |
Jan 09, 2024 | 8.18 | 8.40 | 8.18 | 8.32 | 8.32 | 8,900 |
Jan 08, 2024 | 8.20 | 8.33 | 8.13 | 8.25 | 8.25 | 32,100 |
Jan 05, 2024 | 8.25 | 8.29 | 8.14 | 8.20 | 8.20 | 43,500 |
Jan 04, 2024 | 8.33 | 8.34 | 8.23 | 8.32 | 8.32 | 6,300 |
Jan 03, 2024 | 8.20 | 8.39 | 8.20 | 8.26 | 8.26 | 7,900 |
Jan 02, 2024 | 8.40 | 8.40 | 8.20 | 8.24 | 8.24 | 29,100 |
Dec 29, 2023 | 8.30 | 8.45 | 8.24 | 8.38 | 8.38 | 38,500 |
Dec 28, 2023 | 8.40 | 8.43 | 8.23 | 8.30 | 8.30 | 22,400 |
Dec 27, 2023 | 8.30 | 8.49 | 8.30 | 8.34 | 8.34 | 12,200 |
Dec 26, 2023 | 8.45 | 8.49 | 8.25 | 8.34 | 8.34 | 32,300 |
Dec 22, 2023 | 8.50 | 8.60 | 8.30 | 8.35 | 8.35 | 22,400 |
Dec 21, 2023 | 8.50 | 8.69 | 8.50 | 8.54 | 8.54 | 13,800 |
Dec 20, 2023 | 8.10 | 8.76 | 8.10 | 8.47 | 8.47 | 45,800 |
Dec 19, 2023 | 7.93 | 8.15 | 7.85 | 8.08 | 8.08 | 87,600 |
Dec 18, 2023 | 8.00 | 8.07 | 7.90 | 7.93 | 7.93 | 27,700 |
Dec 15, 2023 | 8.21 | 8.21 | 7.96 | 7.99 | 7.99 | 30,100 |
Dec 14, 2023 | 8.13 | 8.34 | 8.12 | 8.16 | 8.16 | 16,100 |
Dec 13, 2023 | 8.20 | 8.25 | 8.09 | 8.12 | 8.12 | 35,400 |
Dec 12, 2023 | 8.30 | 8.32 | 8.15 | 8.18 | 8.18 | 30,100 |
Dec 11, 2023 | 8.57 | 8.57 | 8.22 | 8.25 | 8.25 | 27,400 |
Dec 08, 2023 | 8.57 | 8.88 | 8.46 | 8.47 | 8.47 | 14,200 |
Dec 07, 2023 | 8.71 | 8.73 | 8.57 | 8.57 | 8.57 | 6,000 |
Dec 06, 2023 | 9.19 | 9.19 | 8.58 | 8.80 | 8.80 | 17,900 |
Dec 05, 2023 | 9.23 | 9.35 | 9.20 | 9.22 | 9.22 | 4,800 |
Dec 04, 2023 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | 5,700 |
Dec 01, 2023 | 9.00 | 9.75 | 9.00 | 9.47 | 9.47 | 30,600 |
Nov 30, 2023 | 9.10 | 9.28 | 9.00 | 9.11 | 9.11 | 36,800 |
Nov 29, 2023 | 9.10 | 9.48 | 8.80 | 9.13 | 9.13 | 14,800 |
Nov 28, 2023 | 9.13 | 9.40 | 9.10 | 9.19 | 9.19 | 25,000 |
Nov 27, 2023 | 9.30 | 9.89 | 9.03 | 9.13 | 9.13 | 39,200 |
Nov 24, 2023 | 9.39 | 9.60 | 9.33 | 9.46 | 9.46 | 4,300 |
Nov 22, 2023 | 9.15 | 9.49 | 9.10 | 9.49 | 9.49 | 5,000 |
Nov 21, 2023 | 8.91 | 9.47 | 8.91 | 9.19 | 9.19 | 19,100 |
Nov 20, 2023 | 9.31 | 9.50 | 9.24 | 9.29 | 9.29 | 16,500 |
Nov 17, 2023 | 9.50 | 9.50 | 9.19 | 9.34 | 9.34 | 3,500 |
Nov 16, 2023 | 9.50 | 9.52 | 9.38 | 9.50 | 9.50 | 6,000 |
Nov 15, 2023 | 9.51 | 9.64 | 9.11 | 9.49 | 9.49 | 8,600 |
Nov 14, 2023 | 9.88 | 9.88 | 9.52 | 9.62 | 9.62 | 12,800 |
Nov 13, 2023 | 9.36 | 9.71 | 9.35 | 9.61 | 9.61 | 21,600 |
Nov 10, 2023 | 9.26 | 9.59 | 9.08 | 9.36 | 9.36 | 39,300 |
Nov 09, 2023 | 9.00 | 9.28 | 9.00 | 9.17 | 9.17 | 35,800 |
Nov 08, 2023 | 9.13 | 9.28 | 8.72 | 9.08 | 9.08 | 35,900 |
Nov 07, 2023 | 9.08 | 9.16 | 8.85 | 9.00 | 9.00 | 34,800 |
Nov 06, 2023 | 9.21 | 9.21 | 8.61 | 8.98 | 8.98 | 19,000 |
Nov 03, 2023 | 8.66 | 8.99 | 8.53 | 8.99 | 8.99 | 16,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |