Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 7.80 | 7.90 | 7.76 | 7.88 | 7.88 | 200,500 |
Mar 26, 2024 | 7.86 | 7.88 | 7.73 | 7.78 | 7.78 | 392,600 |
Mar 25, 2024 | 8.00 | 8.05 | 7.87 | 7.91 | 7.91 | 304,800 |
Mar 22, 2024 | 8.05 | 8.14 | 7.96 | 8.01 | 8.01 | 302,500 |
Mar 21, 2024 | 7.99 | 8.12 | 7.92 | 8.04 | 8.04 | 460,600 |
Mar 20, 2024 | 7.83 | 8.00 | 7.83 | 8.00 | 8.00 | 213,000 |
Mar 19, 2024 | 7.68 | 7.84 | 7.68 | 7.81 | 7.81 | 265,800 |
Mar 18, 2024 | 7.85 | 7.89 | 7.70 | 7.71 | 7.71 | 220,200 |
Mar 15, 2024 | 7.93 | 7.98 | 7.78 | 7.82 | 7.82 | 552,700 |
Mar 14, 2024 | 7.98 | 7.98 | 7.90 | 7.92 | 7.92 | 174,800 |
Mar 13, 2024 | 8.07 | 8.14 | 7.94 | 7.97 | 7.97 | 269,400 |
Mar 12, 2024 | 8.04 | 8.11 | 7.97 | 8.09 | 8.09 | 271,900 |
Mar 11, 2024 | 8.15 | 8.16 | 8.04 | 8.06 | 8.06 | 237,900 |
Mar 08, 2024 | 8.11 | 8.20 | 8.08 | 8.15 | 8.15 | 228,200 |
Mar 07, 2024 | 8.20 | 8.22 | 8.08 | 8.22 | 8.22 | 212,600 |
Mar 06, 2024 | 8.25 | 8.30 | 8.16 | 8.20 | 8.20 | 347,500 |
Mar 05, 2024 | 8.17 | 8.25 | 8.11 | 8.15 | 8.15 | 400,900 |
Mar 04, 2024 | 8.09 | 8.15 | 8.07 | 8.14 | 8.14 | 204,100 |
Mar 01, 2024 | 8.15 | 8.20 | 8.07 | 8.10 | 8.10 | 497,100 |
Feb 29, 2024 | 8.20 | 8.26 | 8.16 | 8.25 | 8.25 | 259,200 |
Feb 28, 2024 | 8.21 | 8.29 | 8.19 | 8.26 | 8.26 | 466,200 |
Feb 27, 2024 | 8.24 | 8.34 | 8.24 | 8.34 | 8.34 | 322,200 |
Feb 26, 2024 | 8.19 | 8.25 | 8.11 | 8.12 | 8.12 | 407,200 |
Feb 23, 2024 | 8.20 | 8.21 | 8.11 | 8.13 | 8.13 | 218,900 |
Feb 22, 2024 | 8.28 | 8.30 | 8.21 | 8.26 | 8.26 | 244,600 |
Feb 21, 2024 | 8.34 | 8.34 | 8.19 | 8.25 | 8.25 | 359,200 |
Feb 20, 2024 | 8.38 | 8.51 | 8.37 | 8.44 | 8.44 | 453,200 |
Feb 16, 2024 | 8.18 | 8.26 | 8.15 | 8.20 | 8.20 | 434,400 |
Feb 15, 2024 | 8.23 | 8.30 | 8.15 | 8.17 | 8.17 | 297,500 |
Feb 14, 2024 | 7.91 | 8.18 | 7.90 | 8.16 | 8.16 | 799,500 |
Feb 13, 2024 | 8.07 | 8.07 | 7.88 | 7.90 | 7.90 | 264,800 |
Feb 12, 2024 | 8.19 | 8.20 | 8.03 | 8.19 | 8.19 | 216,900 |
Feb 09, 2024 | 8.06 | 8.22 | 8.04 | 8.20 | 8.20 | 267,800 |
Feb 08, 2024 | 8.11 | 8.13 | 8.02 | 8.02 | 8.02 | 217,300 |
Feb 07, 2024 | 8.15 | 8.27 | 8.14 | 8.23 | 8.23 | 185,300 |
Feb 06, 2024 | 8.17 | 8.24 | 8.13 | 8.23 | 8.23 | 209,700 |
Feb 05, 2024 | 8.03 | 8.11 | 7.88 | 8.05 | 8.05 | 346,400 |
Feb 02, 2024 | 8.09 | 8.13 | 8.01 | 8.09 | 8.09 | 282,000 |
Feb 01, 2024 | 8.15 | 8.29 | 8.11 | 8.29 | 8.29 | 304,600 |
Jan 31, 2024 | 8.11 | 8.26 | 8.11 | 8.13 | 8.13 | 670,900 |
Jan 30, 2024 | 7.99 | 8.01 | 7.92 | 7.97 | 7.97 | 3,015,900 |
Jan 29, 2024 | 8.07 | 8.16 | 8.02 | 8.05 | 8.05 | 378,600 |
Jan 26, 2024 | 8.18 | 8.19 | 8.08 | 8.19 | 8.19 | 580,500 |
Jan 25, 2024 | 8.09 | 8.17 | 8.07 | 8.17 | 8.17 | 286,300 |
Jan 24, 2024 | 8.16 | 8.18 | 7.99 | 8.08 | 8.08 | 994,100 |
Jan 23, 2024 | 7.99 | 8.05 | 7.88 | 8.02 | 8.02 | 584,600 |
Jan 22, 2024 | 8.07 | 8.09 | 7.84 | 7.89 | 7.89 | 637,400 |
Jan 19, 2024 | 8.04 | 8.10 | 8.00 | 8.10 | 8.10 | 419,300 |
Jan 18, 2024 | 8.11 | 8.14 | 7.98 | 8.07 | 8.07 | 454,500 |
Jan 17, 2024 | 8.17 | 8.29 | 8.16 | 8.22 | 8.22 | 610,500 |
Jan 16, 2024 | 8.27 | 8.29 | 8.13 | 8.20 | 8.20 | 557,900 |
Jan 12, 2024 | 8.36 | 8.42 | 8.29 | 8.35 | 8.35 | 425,500 |
Jan 11, 2024 | 8.41 | 8.43 | 8.29 | 8.35 | 8.35 | 480,400 |
Jan 10, 2024 | 8.27 | 8.30 | 8.19 | 8.27 | 8.27 | 762,100 |
Jan 09, 2024 | 8.23 | 8.39 | 8.18 | 8.32 | 8.32 | 1,029,600 |
Jan 08, 2024 | 8.24 | 8.29 | 8.18 | 8.29 | 8.29 | 617,500 |
Jan 05, 2024 | 8.22 | 8.34 | 8.13 | 8.32 | 8.32 | 622,900 |
Jan 04, 2024 | 8.05 | 8.17 | 8.03 | 8.14 | 8.14 | 497,100 |
Jan 03, 2024 | 8.19 | 8.36 | 8.19 | 8.26 | 8.26 | 687,000 |
Jan 02, 2024 | 8.52 | 8.52 | 8.26 | 8.29 | 8.29 | 1,075,800 |
Dec 29, 2023 | 8.71 | 8.91 | 8.32 | 8.48 | 8.48 | 2,517,700 |
Dec 28, 2023 | 10.55 | 10.55 | 10.40 | 10.49 | 10.49 | 451,400 |
Dec 27, 2023 | 10.52 | 10.64 | 10.48 | 10.55 | 10.55 | 393,900 |
Dec 26, 2023 | 10.25 | 10.54 | 10.25 | 10.52 | 10.52 | 567,200 |
Dec 22, 2023 | 10.16 | 10.33 | 10.16 | 10.23 | 10.23 | 335,300 |
Dec 21, 2023 | 10.08 | 10.17 | 10.06 | 10.16 | 10.16 | 380,600 |
Dec 20, 2023 | 10.14 | 10.15 | 9.92 | 9.93 | 9.93 | 458,700 |
Dec 19, 2023 | 10.05 | 10.19 | 10.01 | 10.15 | 10.15 | 696,800 |
Dec 18, 2023 | 9.82 | 9.97 | 9.77 | 9.93 | 9.93 | 716,700 |
Dec 15, 2023 | 9.94 | 9.94 | 9.76 | 9.81 | 9.81 | 1,509,000 |
Dec 14, 2023 | 10.06 | 10.20 | 9.92 | 9.97 | 9.97 | 813,200 |
Dec 13, 2023 | 9.59 | 9.90 | 9.58 | 9.88 | 9.88 | 1,035,900 |
Dec 12, 2023 | 9.55 | 9.57 | 9.46 | 9.54 | 9.54 | 451,500 |
Dec 11, 2023 | 9.55 | 9.58 | 9.48 | 9.58 | 9.58 | 652,000 |
Dec 08, 2023 | 9.60 | 9.71 | 9.55 | 9.60 | 9.60 | 739,000 |
Dec 07, 2023 | 9.62 | 9.63 | 9.51 | 9.61 | 9.61 | 434,000 |
Dec 06, 2023 | 9.60 | 9.62 | 9.49 | 9.59 | 9.59 | 447,900 |
Dec 05, 2023 | 9.28 | 9.51 | 9.25 | 9.50 | 9.50 | 654,300 |
Dec 04, 2023 | 9.41 | 9.41 | 9.15 | 9.25 | 9.25 | 794,800 |
Dec 01, 2023 | 9.45 | 9.56 | 9.38 | 9.51 | 9.51 | 566,100 |
Nov 30, 2023 | 9.45 | 9.64 | 9.35 | 9.60 | 9.60 | 973,500 |
Nov 29, 2023 | 9.54 | 9.61 | 9.45 | 9.53 | 9.53 | 623,600 |
Nov 28, 2023 | 9.59 | 9.77 | 9.55 | 9.61 | 9.61 | 711,500 |
Nov 27, 2023 | 9.56 | 9.61 | 9.41 | 9.58 | 9.58 | 923,200 |
Nov 24, 2023 | 9.45 | 9.51 | 9.38 | 9.51 | 9.51 | 402,400 |
Nov 22, 2023 | 9.50 | 9.51 | 9.32 | 9.44 | 9.44 | 625,300 |
Nov 21, 2023 | 9.43 | 9.48 | 9.30 | 9.40 | 9.40 | 547,400 |
Nov 20, 2023 | 9.38 | 9.55 | 9.37 | 9.55 | 9.55 | 504,000 |
Nov 17, 2023 | 9.45 | 9.62 | 9.40 | 9.43 | 9.43 | 1,001,800 |
Nov 16, 2023 | 9.53 | 9.61 | 9.42 | 9.52 | 9.52 | 1,365,500 |
Nov 15, 2023 | 9.44 | 9.59 | 9.40 | 9.50 | 9.50 | 607,300 |
Nov 14, 2023 | 9.16 | 9.40 | 9.16 | 9.40 | 9.40 | 846,400 |
Nov 13, 2023 | 8.97 | 9.08 | 8.90 | 9.08 | 9.08 | 1,206,300 |
Nov 10, 2023 | 8.88 | 9.04 | 8.85 | 9.04 | 9.04 | 1,272,300 |
Nov 09, 2023 | 8.73 | 8.86 | 8.65 | 8.79 | 8.79 | 1,027,400 |
Nov 08, 2023 | 8.99 | 9.02 | 8.78 | 8.82 | 8.82 | 776,500 |
Nov 07, 2023 | 8.99 | 9.09 | 8.96 | 9.01 | 9.01 | 461,300 |
Nov 06, 2023 | 8.76 | 8.91 | 8.73 | 8.91 | 8.91 | 739,800 |
Nov 03, 2023 | 8.75 | 8.84 | 8.67 | 8.78 | 8.78 | 481,800 |
Nov 02, 2023 | 8.52 | 8.63 | 8.52 | 8.58 | 8.58 | 781,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |