Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 8.28 | 8.45 | 7.93 | 8.40 | 8.40 | 152,700 |
Mar 26, 2024 | 8.57 | 8.72 | 8.22 | 8.25 | 8.25 | 113,800 |
Mar 25, 2024 | 8.86 | 9.00 | 8.34 | 8.54 | 8.54 | 125,900 |
Mar 22, 2024 | 9.35 | 9.35 | 8.88 | 8.96 | 8.96 | 132,600 |
Mar 21, 2024 | 9.43 | 9.68 | 9.27 | 9.43 | 9.43 | 96,100 |
Mar 20, 2024 | 9.25 | 9.57 | 9.00 | 9.44 | 9.44 | 105,500 |
Mar 19, 2024 | 9.61 | 9.72 | 9.00 | 9.32 | 9.32 | 159,800 |
Mar 18, 2024 | 10.30 | 10.35 | 9.77 | 9.80 | 9.80 | 68,700 |
Mar 15, 2024 | 10.14 | 10.46 | 10.07 | 10.31 | 10.31 | 252,200 |
Mar 14, 2024 | 10.85 | 10.93 | 10.18 | 10.24 | 10.24 | 117,900 |
Mar 13, 2024 | 10.85 | 11.11 | 10.45 | 10.74 | 10.74 | 105,900 |
Mar 12, 2024 | 10.36 | 10.98 | 10.01 | 10.86 | 10.86 | 166,300 |
Mar 11, 2024 | 10.02 | 11.64 | 9.76 | 10.68 | 10.68 | 306,200 |
Mar 08, 2024 | 9.60 | 9.75 | 9.28 | 9.64 | 9.64 | 164,300 |
Mar 07, 2024 | 9.32 | 9.74 | 9.02 | 9.45 | 9.45 | 52,200 |
Mar 06, 2024 | 9.47 | 9.85 | 9.23 | 9.31 | 9.31 | 117,700 |
Mar 05, 2024 | 9.81 | 9.81 | 8.77 | 9.17 | 9.17 | 272,500 |
Mar 04, 2024 | 10.27 | 10.56 | 9.31 | 9.66 | 9.66 | 228,200 |
Mar 01, 2024 | 10.07 | 10.29 | 9.81 | 10.27 | 10.27 | 90,800 |
Feb 29, 2024 | 10.35 | 10.63 | 9.81 | 9.88 | 9.88 | 127,000 |
Feb 28, 2024 | 10.96 | 10.96 | 9.88 | 10.16 | 10.16 | 133,000 |
Feb 27, 2024 | 9.87 | 11.06 | 9.80 | 10.88 | 10.88 | 304,100 |
Feb 26, 2024 | 8.95 | 9.99 | 8.89 | 9.93 | 9.93 | 134,600 |
Feb 23, 2024 | 9.46 | 9.56 | 9.06 | 9.12 | 9.12 | 135,400 |
Feb 22, 2024 | 9.35 | 9.74 | 9.32 | 9.45 | 9.45 | 137,600 |
Feb 21, 2024 | 8.94 | 9.48 | 8.83 | 9.35 | 9.35 | 114,700 |
Feb 20, 2024 | 9.25 | 9.37 | 8.67 | 9.13 | 9.13 | 152,600 |
Feb 16, 2024 | 9.07 | 9.35 | 8.95 | 9.18 | 9.18 | 110,600 |
Feb 15, 2024 | 8.72 | 9.30 | 8.49 | 9.20 | 9.20 | 173,200 |
Feb 14, 2024 | 7.92 | 8.90 | 7.78 | 8.78 | 8.78 | 214,900 |
Feb 13, 2024 | 8.25 | 8.25 | 7.77 | 7.80 | 7.80 | 132,200 |
Feb 12, 2024 | 8.40 | 8.68 | 8.16 | 8.39 | 8.39 | 111,800 |
Feb 09, 2024 | 8.61 | 9.03 | 8.34 | 8.38 | 8.38 | 214,200 |
Feb 08, 2024 | 8.26 | 8.61 | 8.26 | 8.52 | 8.52 | 140,700 |
Feb 07, 2024 | 8.68 | 8.68 | 8.37 | 8.60 | 8.60 | 92,500 |
Feb 06, 2024 | 8.67 | 8.93 | 8.32 | 8.70 | 8.70 | 145,800 |
Feb 05, 2024 | 9.13 | 9.13 | 8.32 | 8.72 | 8.72 | 188,600 |
Feb 02, 2024 | 8.95 | 9.69 | 8.84 | 9.13 | 9.13 | 141,600 |
Feb 01, 2024 | 8.94 | 9.12 | 8.71 | 8.98 | 8.98 | 141,300 |
Jan 31, 2024 | 9.10 | 9.50 | 8.84 | 8.88 | 8.88 | 122,800 |
Jan 30, 2024 | 9.18 | 9.26 | 8.83 | 9.08 | 9.08 | 103,600 |
Jan 29, 2024 | 8.50 | 9.34 | 8.37 | 9.28 | 9.28 | 142,400 |
Jan 26, 2024 | 8.33 | 9.02 | 8.23 | 8.52 | 8.52 | 160,000 |
Jan 25, 2024 | 8.73 | 9.04 | 8.20 | 8.44 | 8.44 | 225,500 |
Jan 24, 2024 | 10.02 | 10.08 | 8.62 | 8.70 | 8.70 | 417,800 |
Jan 23, 2024 | 9.46 | 10.23 | 9.39 | 9.88 | 9.88 | 278,400 |
Jan 22, 2024 | 8.24 | 9.40 | 8.24 | 9.37 | 9.37 | 204,000 |
Jan 19, 2024 | 8.54 | 8.54 | 8.19 | 8.28 | 8.28 | 189,000 |
Jan 18, 2024 | 8.28 | 8.58 | 8.12 | 8.49 | 8.49 | 249,000 |
Jan 17, 2024 | 8.03 | 8.32 | 7.79 | 8.30 | 8.30 | 154,600 |
Jan 16, 2024 | 7.91 | 8.29 | 7.79 | 8.23 | 8.23 | 201,700 |
Jan 12, 2024 | 8.22 | 8.37 | 7.91 | 8.03 | 8.03 | 154,100 |
Jan 11, 2024 | 8.37 | 8.39 | 7.83 | 8.13 | 8.13 | 224,600 |
Jan 10, 2024 | 8.48 | 8.61 | 8.12 | 8.44 | 8.44 | 253,200 |
Jan 09, 2024 | 8.90 | 9.10 | 8.59 | 8.65 | 8.65 | 221,800 |
Jan 08, 2024 | 9.01 | 9.24 | 8.78 | 9.12 | 9.12 | 286,800 |
Jan 05, 2024 | 8.92 | 9.44 | 8.81 | 9.03 | 9.03 | 235,900 |
Jan 04, 2024 | 10.00 | 10.03 | 9.20 | 9.25 | 9.25 | 296,200 |
Jan 03, 2024 | 11.06 | 11.06 | 10.03 | 10.09 | 10.09 | 206,000 |
Jan 02, 2024 | 12.02 | 12.22 | 10.86 | 11.02 | 11.02 | 385,300 |
Dec 29, 2023 | 12.79 | 12.96 | 12.01 | 12.24 | 12.24 | 316,300 |
Dec 28, 2023 | 12.91 | 13.02 | 12.26 | 12.60 | 12.60 | 405,800 |
Dec 27, 2023 | 12.61 | 13.35 | 12.42 | 12.84 | 12.84 | 231,600 |
Dec 26, 2023 | 12.60 | 12.94 | 11.98 | 12.62 | 12.62 | 435,400 |
Dec 22, 2023 | 12.23 | 13.62 | 12.07 | 12.66 | 12.66 | 350,200 |
Dec 21, 2023 | 11.98 | 12.36 | 11.60 | 12.07 | 12.07 | 299,500 |
Dec 20, 2023 | 12.32 | 13.00 | 11.39 | 11.50 | 11.50 | 669,600 |
Dec 19, 2023 | 9.78 | 13.06 | 9.78 | 12.38 | 12.38 | 1,385,900 |
Dec 18, 2023 | 9.84 | 10.13 | 9.50 | 9.75 | 9.75 | 197,300 |
Dec 15, 2023 | 9.68 | 10.07 | 9.43 | 9.84 | 9.84 | 353,100 |
Dec 14, 2023 | 10.37 | 10.48 | 9.20 | 9.45 | 9.45 | 404,400 |
Dec 13, 2023 | 9.62 | 10.40 | 9.48 | 10.09 | 10.09 | 367,800 |
Dec 12, 2023 | 9.11 | 9.66 | 8.83 | 9.39 | 9.39 | 264,800 |
Dec 11, 2023 | 9.75 | 9.75 | 9.03 | 9.18 | 9.18 | 412,900 |
Dec 08, 2023 | 9.59 | 9.82 | 9.24 | 9.48 | 9.48 | 419,600 |
Dec 07, 2023 | 9.00 | 9.48 | 8.67 | 9.32 | 9.32 | 305,600 |
Dec 06, 2023 | 9.40 | 9.51 | 8.61 | 9.01 | 9.01 | 463,000 |
Dec 05, 2023 | 10.27 | 10.50 | 9.22 | 9.40 | 9.40 | 452,700 |
Dec 04, 2023 | 9.30 | 11.08 | 9.30 | 10.27 | 10.27 | 618,400 |
Dec 01, 2023 | 9.48 | 9.57 | 8.89 | 9.16 | 9.16 | 344,000 |
Nov 30, 2023 | 9.23 | 9.55 | 8.80 | 9.03 | 9.03 | 478,400 |
Nov 29, 2023 | 8.65 | 10.21 | 8.57 | 9.24 | 9.24 | 634,000 |
Nov 28, 2023 | 9.04 | 9.70 | 8.60 | 8.74 | 8.74 | 597,400 |
Nov 27, 2023 | 7.11 | 9.00 | 7.11 | 8.84 | 8.84 | 453,200 |
Nov 24, 2023 | 6.67 | 7.36 | 6.63 | 7.27 | 7.27 | 159,400 |
Nov 22, 2023 | 6.51 | 6.89 | 6.51 | 6.69 | 6.69 | 99,300 |
Nov 21, 2023 | 6.33 | 7.41 | 6.32 | 6.61 | 6.61 | 338,500 |
Nov 20, 2023 | 6.16 | 6.67 | 6.01 | 6.26 | 6.26 | 163,400 |
Nov 17, 2023 | 6.34 | 6.43 | 5.97 | 6.12 | 6.12 | 197,200 |
Nov 16, 2023 | 6.14 | 6.58 | 5.97 | 6.24 | 6.24 | 290,200 |
Nov 15, 2023 | 5.88 | 6.48 | 5.80 | 6.38 | 6.38 | 315,900 |
Nov 14, 2023 | 5.50 | 6.00 | 5.22 | 5.82 | 5.82 | 166,600 |
Nov 13, 2023 | 5.35 | 5.85 | 5.28 | 5.41 | 5.41 | 184,600 |
Nov 10, 2023 | 4.62 | 5.19 | 4.57 | 5.16 | 5.16 | 116,000 |
Nov 09, 2023 | 5.06 | 5.19 | 4.58 | 4.63 | 4.63 | 109,100 |
Nov 08, 2023 | 5.36 | 5.38 | 4.73 | 5.09 | 5.09 | 189,800 |
Nov 07, 2023 | 5.21 | 5.55 | 5.02 | 5.31 | 5.31 | 121,000 |
Nov 06, 2023 | 4.96 | 5.58 | 4.94 | 5.19 | 5.19 | 299,300 |
Nov 03, 2023 | 4.47 | 5.02 | 4.36 | 4.92 | 4.92 | 232,700 |
Nov 02, 2023 | 4.39 | 4.67 | 4.35 | 4.49 | 4.49 | 100,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |