Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.77 | 14.84 | 13.26 | 13.33 | 13.33 | 22,200 |
Mar 27, 2024 | 15.63 | 15.63 | 14.55 | 15.30 | 15.30 | 38,800 |
Mar 26, 2024 | 15.07 | 15.89 | 15.02 | 15.36 | 15.36 | 59,400 |
Mar 25, 2024 | 14.10 | 15.71 | 14.06 | 15.44 | 15.44 | 90,200 |
Mar 22, 2024 | 13.75 | 14.63 | 13.44 | 14.10 | 14.10 | 67,700 |
Mar 21, 2024 | 13.75 | 13.76 | 13.44 | 13.57 | 13.57 | 35,000 |
Mar 20, 2024 | 13.48 | 13.94 | 13.38 | 13.71 | 13.71 | 22,200 |
Mar 19, 2024 | 13.44 | 13.75 | 12.89 | 13.41 | 13.41 | 47,100 |
Mar 18, 2024 | 11.31 | 14.21 | 11.26 | 13.51 | 13.51 | 118,100 |
Mar 15, 2024 | 10.40 | 12.57 | 10.40 | 11.35 | 11.35 | 112,600 |
Mar 14, 2024 | 10.40 | 10.49 | 10.35 | 10.36 | 10.36 | 11,700 |
Mar 13, 2024 | 10.45 | 10.80 | 10.28 | 10.40 | 10.40 | 27,100 |
Mar 12, 2024 | 10.55 | 10.59 | 10.35 | 10.35 | 10.35 | 16,900 |
Mar 11, 2024 | 11.00 | 11.38 | 10.32 | 10.46 | 10.46 | 40,100 |
Mar 08, 2024 | 10.97 | 11.33 | 10.46 | 11.01 | 11.01 | 61,400 |
Mar 07, 2024 | 10.05 | 11.21 | 10.00 | 11.01 | 11.01 | 137,300 |
Mar 06, 2024 | 9.47 | 10.75 | 9.26 | 10.10 | 10.10 | 140,400 |
Mar 05, 2024 | 9.45 | 9.46 | 9.20 | 9.37 | 9.37 | 8,800 |
Mar 04, 2024 | 9.47 | 9.76 | 9.21 | 9.41 | 9.41 | 14,400 |
Mar 01, 2024 | 9.76 | 9.76 | 9.49 | 9.56 | 9.56 | 10,200 |
Feb 29, 2024 | 9.86 | 9.86 | 9.54 | 9.75 | 9.75 | 7,200 |
Feb 28, 2024 | 9.58 | 9.70 | 9.55 | 9.67 | 9.67 | 5,500 |
Feb 27, 2024 | 9.88 | 10.01 | 9.48 | 9.48 | 9.48 | 12,000 |
Feb 26, 2024 | 10.00 | 10.00 | 9.75 | 9.83 | 9.83 | 10,000 |
Feb 23, 2024 | 9.86 | 9.99 | 9.72 | 9.97 | 9.97 | 4,200 |
Feb 22, 2024 | 9.80 | 10.12 | 9.73 | 9.79 | 9.79 | 22,800 |
Feb 21, 2024 | 9.94 | 10.09 | 9.81 | 9.89 | 9.89 | 12,400 |
Feb 20, 2024 | 9.90 | 10.43 | 9.80 | 9.91 | 9.91 | 12,400 |
Feb 16, 2024 | 9.78 | 10.00 | 9.70 | 9.90 | 9.90 | 6,000 |
Feb 15, 2024 | 9.90 | 10.00 | 9.65 | 9.75 | 9.75 | 35,900 |
Feb 14, 2024 | 10.86 | 11.15 | 9.80 | 9.87 | 9.87 | 44,700 |
Feb 13, 2024 | 9.90 | 12.83 | 9.73 | 10.80 | 10.80 | 459,200 |
Feb 12, 2024 | 10.10 | 10.62 | 9.86 | 9.90 | 9.90 | 37,300 |
Feb 09, 2024 | 9.89 | 10.68 | 9.60 | 10.09 | 10.09 | 130,000 |
Feb 08, 2024 | 9.67 | 10.27 | 9.66 | 9.78 | 9.78 | 76,000 |
Feb 07, 2024 | 9.90 | 10.37 | 9.63 | 9.66 | 9.66 | 57,300 |
Feb 06, 2024 | 10.19 | 10.63 | 9.86 | 9.86 | 9.86 | 51,100 |
Feb 05, 2024 | 9.95 | 10.70 | 9.87 | 9.97 | 9.97 | 50,500 |
Feb 02, 2024 | 9.63 | 10.00 | 9.48 | 9.98 | 9.98 | 47,500 |
Feb 01, 2024 | 10.83 | 11.49 | 9.45 | 9.62 | 9.62 | 105,300 |
Jan 31, 2024 | 11.66 | 11.66 | 10.80 | 10.83 | 10.83 | 21,200 |
Jan 30, 2024 | 10.55 | 11.11 | 10.41 | 10.83 | 10.83 | 47,900 |
Jan 29, 2024 | 10.76 | 11.38 | 10.28 | 10.61 | 10.61 | 50,900 |
Jan 26, 2024 | 11.64 | 12.39 | 10.72 | 10.86 | 10.86 | 51,200 |
Jan 25, 2024 | 10.86 | 11.73 | 10.86 | 11.59 | 11.59 | 42,300 |
Jan 24, 2024 | 10.70 | 11.09 | 10.70 | 10.71 | 10.71 | 14,600 |
Jan 23, 2024 | 10.60 | 10.74 | 10.43 | 10.62 | 10.62 | 20,700 |
Jan 22, 2024 | 10.10 | 10.93 | 10.01 | 10.51 | 10.51 | 29,000 |
Jan 19, 2024 | 9.86 | 10.49 | 9.86 | 10.14 | 10.14 | 35,800 |
Jan 18, 2024 | 9.75 | 10.00 | 9.56 | 9.99 | 9.99 | 39,200 |
Jan 17, 2024 | 9.07 | 9.88 | 9.07 | 9.53 | 9.53 | 29,600 |
Jan 16, 2024 | 8.41 | 9.30 | 8.25 | 9.08 | 9.08 | 49,900 |
Jan 12, 2024 | 8.01 | 8.47 | 8.01 | 8.47 | 8.47 | 25,800 |
Jan 11, 2024 | 8.07 | 8.30 | 8.06 | 8.08 | 8.08 | 6,400 |
Jan 10, 2024 | 8.06 | 8.15 | 7.95 | 8.08 | 8.08 | 28,300 |
Jan 09, 2024 | 8.33 | 8.33 | 8.10 | 8.17 | 8.17 | 5,000 |
Jan 08, 2024 | 8.07 | 8.30 | 8.03 | 8.20 | 8.20 | 8,000 |
Jan 05, 2024 | 8.25 | 8.45 | 8.00 | 8.00 | 8.00 | 10,900 |
Jan 04, 2024 | 8.06 | 8.53 | 8.06 | 8.12 | 8.12 | 7,800 |
Jan 03, 2024 | 8.01 | 8.50 | 7.96 | 8.01 | 8.01 | 17,000 |
Jan 02, 2024 | 7.87 | 8.43 | 7.87 | 8.06 | 8.06 | 10,900 |
Dec 29, 2023 | 7.81 | 8.01 | 7.81 | 7.87 | 7.87 | 37,000 |
Dec 28, 2023 | 7.56 | 7.94 | 7.56 | 7.90 | 7.90 | 56,300 |
Dec 27, 2023 | 7.97 | 8.21 | 7.65 | 7.70 | 7.70 | 60,600 |
Dec 26, 2023 | 8.36 | 8.59 | 7.63 | 8.13 | 8.13 | 45,500 |
Dec 22, 2023 | 8.21 | 8.57 | 8.06 | 8.32 | 8.32 | 29,800 |
Dec 21, 2023 | 8.20 | 8.25 | 7.90 | 8.14 | 8.14 | 19,300 |
Dec 20, 2023 | 8.40 | 8.40 | 7.71 | 8.04 | 8.04 | 29,200 |
Dec 19, 2023 | 8.62 | 8.90 | 7.96 | 7.96 | 7.96 | 43,300 |
Dec 18, 2023 | 8.71 | 9.00 | 8.68 | 8.74 | 8.74 | 9,900 |
Dec 15, 2023 | 9.00 | 9.00 | 8.75 | 8.98 | 8.98 | 27,800 |
Dec 14, 2023 | 8.97 | 9.50 | 8.75 | 8.75 | 8.75 | 7,600 |
Dec 13, 2023 | 8.95 | 9.49 | 8.65 | 8.76 | 8.76 | 32,000 |
Dec 12, 2023 | 9.49 | 9.49 | 8.71 | 8.79 | 8.79 | 17,000 |
Dec 11, 2023 | 9.75 | 9.75 | 9.23 | 9.34 | 9.34 | 11,100 |
Dec 08, 2023 | 9.20 | 9.83 | 9.14 | 9.62 | 9.62 | 7,200 |
Dec 07, 2023 | 10.75 | 10.85 | 9.01 | 9.17 | 9.17 | 37,800 |
Dec 06, 2023 | 11.14 | 11.39 | 11.00 | 11.00 | 11.00 | 7,600 |
Dec 05, 2023 | 11.00 | 11.30 | 11.00 | 11.19 | 11.19 | 2,800 |
Dec 04, 2023 | 11.35 | 11.50 | 11.10 | 11.10 | 11.10 | 7,600 |
Dec 01, 2023 | 11.31 | 11.69 | 11.25 | 11.40 | 11.40 | 4,900 |
Nov 30, 2023 | 11.21 | 11.76 | 11.21 | 11.38 | 11.38 | 6,100 |
Nov 29, 2023 | 11.12 | 11.43 | 10.94 | 11.21 | 11.21 | 12,600 |
Nov 28, 2023 | 10.67 | 11.50 | 10.67 | 10.90 | 10.90 | 7,300 |
Nov 27, 2023 | 10.21 | 10.63 | 10.21 | 10.51 | 10.51 | 15,100 |
Nov 24, 2023 | 10.09 | 10.41 | 10.09 | 10.21 | 10.21 | 2,300 |
Nov 22, 2023 | 10.14 | 10.14 | 9.99 | 10.09 | 10.09 | 4,500 |
Nov 21, 2023 | 10.27 | 10.68 | 9.86 | 10.09 | 10.09 | 9,000 |
Nov 20, 2023 | 9.98 | 10.50 | 9.95 | 10.29 | 10.29 | 11,100 |
Nov 17, 2023 | 9.84 | 10.00 | 9.76 | 9.76 | 9.76 | 3,500 |
Nov 16, 2023 | 9.65 | 9.98 | 9.61 | 9.65 | 9.65 | 11,600 |
Nov 15, 2023 | 9.20 | 9.99 | 9.20 | 9.66 | 9.66 | 12,700 |
Nov 14, 2023 | 8.84 | 9.35 | 8.52 | 9.25 | 9.25 | 20,500 |
Nov 13, 2023 | 8.93 | 9.00 | 8.85 | 8.85 | 8.85 | 8,800 |
Nov 10, 2023 | 9.00 | 9.02 | 8.59 | 8.81 | 8.81 | 7,000 |
Nov 09, 2023 | 9.00 | 9.90 | 8.86 | 8.97 | 8.97 | 9,600 |
Nov 08, 2023 | 9.25 | 9.25 | 9.02 | 9.05 | 9.05 | 6,100 |
Nov 07, 2023 | 9.30 | 9.60 | 9.04 | 9.29 | 9.29 | 9,100 |
Nov 06, 2023 | 9.40 | 10.00 | 9.15 | 9.30 | 9.30 | 7,800 |
Nov 03, 2023 | 9.50 | 10.21 | 9.42 | 9.54 | 9.54 | 5,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |