Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.24 | 7.31 | 7.22 | 7.28 | 7.28 | 349,000 |
Mar 27, 2024 | 7.22 | 7.27 | 7.16 | 7.24 | 7.24 | 343,200 |
Mar 26, 2024 | 7.30 | 7.33 | 7.17 | 7.21 | 7.21 | 654,400 |
Mar 25, 2024 | 7.36 | 7.44 | 7.30 | 7.30 | 7.30 | 420,500 |
Mar 22, 2024 | 7.44 | 7.44 | 7.28 | 7.32 | 7.32 | 364,100 |
Mar 21, 2024 | 7.40 | 7.53 | 7.39 | 7.44 | 7.44 | 541,700 |
Mar 20, 2024 | 7.27 | 7.40 | 7.18 | 7.39 | 7.39 | 474,700 |
Mar 19, 2024 | 7.22 | 7.38 | 7.17 | 7.34 | 7.34 | 447,700 |
Mar 18, 2024 | 7.23 | 7.26 | 7.14 | 7.23 | 7.23 | 582,600 |
Mar 15, 2024 | 7.28 | 7.34 | 7.19 | 7.22 | 7.22 | 975,100 |
Mar 14, 2024 | 7.19 | 7.29 | 7.10 | 7.27 | 7.27 | 531,300 |
Mar 13, 2024 | 7.10 | 7.22 | 7.09 | 7.18 | 7.18 | 600,700 |
Mar 12, 2024 | 7.13 | 7.19 | 7.09 | 7.10 | 7.10 | 355,100 |
Mar 11, 2024 | 7.17 | 7.18 | 7.09 | 7.15 | 7.15 | 659,300 |
Mar 08, 2024 | 7.22 | 7.25 | 7.13 | 7.18 | 7.18 | 487,900 |
Mar 07, 2024 | 7.20 | 7.28 | 7.17 | 7.24 | 7.24 | 426,800 |
Mar 06, 2024 | 7.29 | 7.31 | 7.16 | 7.21 | 7.21 | 553,900 |
Mar 05, 2024 | 7.30 | 7.41 | 7.24 | 7.26 | 7.26 | 597,200 |
Mar 04, 2024 | 7.63 | 7.65 | 7.28 | 7.30 | 7.30 | 728,500 |
Mar 01, 2024 | 7.61 | 7.71 | 7.57 | 7.61 | 7.61 | 821,100 |
Feb 29, 2024 | 7.54 | 7.63 | 7.49 | 7.57 | 7.57 | 672,100 |
Feb 28, 2024 | 7.44 | 7.59 | 7.43 | 7.50 | 7.50 | 608,700 |
Feb 27, 2024 | 7.56 | 7.58 | 7.38 | 7.44 | 7.44 | 914,700 |
Feb 26, 2024 | 7.32 | 7.60 | 7.31 | 7.54 | 7.54 | 1,119,600 |
Feb 23, 2024 | 7.26 | 7.38 | 7.07 | 7.32 | 7.32 | 1,129,200 |
Feb 22, 2024 | 8.02 | 8.04 | 7.04 | 7.26 | 7.26 | 3,141,500 |
Feb 21, 2024 | 7.95 | 8.37 | 7.93 | 8.24 | 8.24 | 1,447,100 |
Feb 20, 2024 | 8.19 | 8.19 | 7.90 | 7.93 | 7.93 | 642,900 |
Feb 16, 2024 | 8.40 | 8.47 | 8.22 | 8.23 | 8.23 | 528,300 |
Feb 15, 2024 | 8.19 | 8.39 | 8.08 | 8.36 | 8.36 | 561,900 |
Feb 14, 2024 | 8.20 | 8.23 | 8.06 | 8.20 | 8.20 | 518,300 |
Feb 13, 2024 | 8.19 | 8.24 | 8.09 | 8.12 | 8.12 | 478,500 |
Feb 12, 2024 | 8.06 | 8.28 | 8.06 | 8.23 | 8.23 | 531,700 |
Feb 09, 2024 | 8.12 | 8.15 | 8.00 | 8.05 | 8.05 | 415,100 |
Feb 08, 2024 | 8.05 | 8.19 | 8.04 | 8.12 | 8.12 | 561,000 |
Feb 07, 2024 | 8.20 | 8.33 | 8.05 | 8.25 | 8.25 | 585,900 |
Feb 06, 2024 | 8.43 | 8.51 | 8.21 | 8.22 | 8.22 | 621,100 |
Feb 05, 2024 | 8.72 | 8.74 | 8.42 | 8.50 | 8.50 | 1,041,600 |
Feb 02, 2024 | 8.85 | 8.99 | 8.72 | 8.76 | 8.76 | 748,000 |
Feb 01, 2024 | 9.11 | 9.28 | 8.64 | 8.90 | 8.90 | 1,271,900 |
Jan 31, 2024 | 8.99 | 9.12 | 8.85 | 8.99 | 8.99 | 637,100 |
Jan 30, 2024 | 8.69 | 9.00 | 8.68 | 8.99 | 8.99 | 592,100 |
Jan 29, 2024 | 8.80 | 8.88 | 8.65 | 8.70 | 8.70 | 523,600 |
Jan 26, 2024 | 8.59 | 8.80 | 8.54 | 8.79 | 8.79 | 589,900 |
Jan 25, 2024 | 8.61 | 8.71 | 8.48 | 8.60 | 8.60 | 746,500 |
Jan 24, 2024 | 8.41 | 8.61 | 8.39 | 8.54 | 8.54 | 752,900 |
Jan 23, 2024 | 8.37 | 8.41 | 8.29 | 8.31 | 8.31 | 462,600 |
Jan 22, 2024 | 8.41 | 8.48 | 8.30 | 8.37 | 8.37 | 466,900 |
Jan 19, 2024 | 8.30 | 8.47 | 8.26 | 8.41 | 8.41 | 724,500 |
Jan 18, 2024 | 8.22 | 8.24 | 8.13 | 8.22 | 8.22 | 522,000 |
Jan 17, 2024 | 8.00 | 8.22 | 7.95 | 8.17 | 8.17 | 507,900 |
Jan 16, 2024 | 8.19 | 8.30 | 8.01 | 8.06 | 8.06 | 1,126,000 |
Jan 12, 2024 | 8.02 | 8.29 | 8.00 | 8.09 | 8.09 | 682,900 |
Jan 11, 2024 | 7.73 | 7.88 | 7.65 | 7.87 | 7.87 | 797,300 |
Jan 10, 2024 | 7.82 | 7.82 | 7.64 | 7.73 | 7.73 | 462,200 |
Jan 09, 2024 | 7.79 | 7.84 | 7.62 | 7.79 | 7.79 | 798,000 |
Jan 08, 2024 | 7.86 | 7.86 | 7.60 | 7.76 | 7.76 | 704,600 |
Jan 05, 2024 | 7.65 | 8.03 | 7.59 | 7.92 | 7.92 | 1,116,300 |
Jan 04, 2024 | 7.67 | 7.84 | 7.58 | 7.61 | 7.61 | 810,200 |
Jan 03, 2024 | 7.27 | 7.62 | 7.26 | 7.53 | 7.53 | 623,700 |
Jan 02, 2024 | 7.23 | 7.39 | 7.21 | 7.27 | 7.27 | 588,300 |
Dec 29, 2023 | 7.20 | 7.20 | 7.07 | 7.15 | 7.15 | 535,900 |
Dec 28, 2023 | 7.38 | 7.38 | 7.21 | 7.21 | 7.21 | 416,200 |
Dec 27, 2023 | 7.52 | 7.54 | 7.36 | 7.38 | 7.38 | 530,000 |
Dec 26, 2023 | 7.78 | 7.78 | 7.47 | 7.55 | 7.55 | 722,900 |
Dec 22, 2023 | 7.72 | 7.88 | 7.59 | 7.80 | 7.80 | 1,041,200 |
Dec 21, 2023 | 7.50 | 7.67 | 7.48 | 7.67 | 7.67 | 950,000 |
Dec 20, 2023 | 7.47 | 7.58 | 7.37 | 7.40 | 7.40 | 770,000 |
Dec 19, 2023 | 7.11 | 7.43 | 7.06 | 7.43 | 7.43 | 759,500 |
Dec 18, 2023 | 7.07 | 7.23 | 7.05 | 7.10 | 7.10 | 636,400 |
Dec 15, 2023 | 6.77 | 6.95 | 6.73 | 6.90 | 6.90 | 1,497,000 |
Dec 14, 2023 | 6.78 | 6.79 | 6.68 | 6.72 | 6.72 | 649,600 |
Dec 13, 2023 | 6.56 | 6.72 | 6.41 | 6.71 | 6.71 | 587,300 |
Dec 12, 2023 | 6.70 | 6.70 | 6.56 | 6.58 | 6.58 | 456,000 |
Dec 11, 2023 | 6.64 | 6.71 | 6.54 | 6.69 | 6.69 | 479,300 |
Dec 08, 2023 | 6.65 | 6.70 | 6.63 | 6.68 | 6.68 | 391,000 |
Dec 07, 2023 | 6.68 | 6.68 | 6.49 | 6.62 | 6.62 | 461,400 |
Dec 06, 2023 | 6.75 | 6.84 | 6.67 | 6.69 | 6.69 | 463,900 |
Dec 05, 2023 | 6.89 | 6.93 | 6.75 | 6.77 | 6.77 | 442,900 |
Dec 04, 2023 | 7.05 | 7.10 | 6.87 | 6.87 | 6.87 | 392,800 |
Dec 01, 2023 | 6.85 | 7.10 | 6.85 | 7.05 | 7.05 | 559,100 |
Nov 30, 2023 | 6.89 | 6.95 | 6.73 | 6.90 | 6.90 | 470,700 |
Nov 29, 2023 | 7.07 | 7.08 | 6.88 | 6.92 | 6.92 | 438,700 |
Nov 28, 2023 | 7.17 | 7.23 | 7.09 | 7.09 | 7.09 | 399,800 |
Nov 27, 2023 | 7.19 | 7.22 | 7.10 | 7.21 | 7.21 | 382,900 |
Nov 24, 2023 | 7.27 | 7.36 | 7.20 | 7.20 | 7.20 | 394,000 |
Nov 22, 2023 | 7.07 | 7.27 | 7.00 | 7.27 | 7.27 | 333,500 |
Nov 21, 2023 | 7.12 | 7.17 | 7.02 | 7.14 | 7.14 | 574,800 |
Nov 20, 2023 | 7.08 | 7.14 | 7.04 | 7.11 | 7.11 | 472,800 |
Nov 17, 2023 | 6.95 | 7.10 | 6.94 | 7.03 | 7.03 | 465,300 |
Nov 16, 2023 | 6.96 | 7.05 | 6.85 | 6.91 | 6.91 | 656,200 |
Nov 15, 2023 | 7.15 | 7.22 | 6.99 | 7.00 | 7.00 | 487,700 |
Nov 14, 2023 | 7.20 | 7.21 | 6.98 | 7.17 | 7.17 | 561,900 |
Nov 13, 2023 | 7.10 | 7.17 | 7.03 | 7.13 | 7.13 | 390,200 |
Nov 10, 2023 | 7.10 | 7.18 | 7.08 | 7.17 | 7.17 | 319,100 |
Nov 09, 2023 | 7.10 | 7.19 | 7.03 | 7.05 | 7.05 | 408,600 |
Nov 08, 2023 | 7.13 | 7.13 | 6.90 | 7.03 | 7.03 | 664,200 |
Nov 07, 2023 | 7.30 | 7.30 | 7.12 | 7.13 | 7.13 | 544,700 |
Nov 06, 2023 | 7.50 | 7.50 | 7.26 | 7.35 | 7.35 | 753,700 |
Nov 03, 2023 | 7.27 | 7.49 | 6.90 | 7.46 | 7.46 | 750,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |