Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 7.62 | 7.84 | 7.42 | 7.56 | 7.56 | 493,000 |
Apr 25, 2024 | 7.80 | 7.80 | 7.53 | 7.56 | 7.56 | 555,500 |
Apr 24, 2024 | 8.20 | 8.37 | 7.96 | 7.98 | 7.98 | 757,600 |
Apr 23, 2024 | 8.15 | 8.76 | 8.15 | 8.23 | 8.23 | 448,600 |
Apr 22, 2024 | 8.46 | 8.47 | 8.01 | 8.17 | 8.17 | 480,800 |
Apr 19, 2024 | 8.01 | 8.34 | 7.98 | 8.31 | 8.31 | 500,400 |
Apr 18, 2024 | 8.30 | 8.50 | 8.06 | 8.07 | 8.07 | 665,700 |
Apr 17, 2024 | 7.98 | 8.42 | 7.91 | 8.28 | 8.28 | 2,009,600 |
Apr 16, 2024 | 8.08 | 8.11 | 7.84 | 7.85 | 7.85 | 490,000 |
Apr 15, 2024 | 8.53 | 8.60 | 8.00 | 8.20 | 8.20 | 609,500 |
Apr 12, 2024 | 9.01 | 9.14 | 8.46 | 8.53 | 8.53 | 726,200 |
Apr 11, 2024 | 9.32 | 9.34 | 9.07 | 9.14 | 9.14 | 539,100 |
Apr 10, 2024 | 9.40 | 9.49 | 9.14 | 9.26 | 9.26 | 547,300 |
Apr 09, 2024 | 9.59 | 10.15 | 9.59 | 9.95 | 9.95 | 424,900 |
Apr 08, 2024 | 9.68 | 9.77 | 9.53 | 9.53 | 9.53 | 275,500 |
Apr 05, 2024 | 9.68 | 9.94 | 9.51 | 9.63 | 9.63 | 365,900 |
Apr 04, 2024 | 10.19 | 10.30 | 9.79 | 9.80 | 9.80 | 650,100 |
Apr 03, 2024 | 9.84 | 10.15 | 9.81 | 10.04 | 10.04 | 534,000 |
Apr 02, 2024 | 10.01 | 10.01 | 9.72 | 9.95 | 9.95 | 567,500 |
Apr 01, 2024 | 10.60 | 10.71 | 10.06 | 10.32 | 10.32 | 552,200 |
Mar 28, 2024 | 10.51 | 11.10 | 10.26 | 10.59 | 10.59 | 696,800 |
Mar 27, 2024 | 9.71 | 10.54 | 9.43 | 10.52 | 10.52 | 743,100 |
Mar 26, 2024 | 9.96 | 10.06 | 9.55 | 9.57 | 9.57 | 577,200 |
Mar 25, 2024 | 9.53 | 9.98 | 9.53 | 9.72 | 9.72 | 419,100 |
Mar 22, 2024 | 9.83 | 9.93 | 9.47 | 9.54 | 9.54 | 539,400 |
Mar 21, 2024 | 10.17 | 10.57 | 9.91 | 9.92 | 9.92 | 663,000 |
Mar 20, 2024 | 9.80 | 10.20 | 9.38 | 10.02 | 10.02 | 657,200 |
Mar 19, 2024 | 9.89 | 10.13 | 9.73 | 9.85 | 9.85 | 503,000 |
Mar 18, 2024 | 10.10 | 10.24 | 9.77 | 9.89 | 9.89 | 769,000 |
Mar 15, 2024 | 9.86 | 10.40 | 9.86 | 10.14 | 10.14 | 2,687,900 |
Mar 14, 2024 | 10.47 | 10.53 | 9.90 | 9.97 | 9.97 | 761,700 |
Mar 13, 2024 | 11.11 | 11.29 | 10.29 | 10.53 | 10.53 | 838,000 |
Mar 12, 2024 | 11.35 | 11.58 | 10.95 | 11.02 | 11.02 | 857,200 |
Mar 11, 2024 | 11.69 | 11.98 | 11.19 | 11.31 | 11.31 | 647,500 |
Mar 08, 2024 | 12.10 | 12.53 | 11.12 | 11.79 | 11.79 | 679,300 |
Mar 07, 2024 | 11.81 | 12.23 | 11.41 | 11.94 | 11.94 | 692,500 |
Mar 06, 2024 | 11.88 | 11.97 | 11.32 | 11.72 | 11.72 | 667,200 |
Mar 05, 2024 | 11.97 | 12.04 | 11.26 | 11.60 | 11.60 | 830,000 |
Mar 04, 2024 | 12.36 | 12.37 | 11.41 | 12.08 | 12.08 | 1,305,400 |
Mar 01, 2024 | 11.04 | 12.83 | 10.88 | 12.01 | 12.01 | 2,438,400 |
Feb 29, 2024 | 9.73 | 11.09 | 8.23 | 10.64 | 10.64 | 3,481,800 |
Feb 28, 2024 | 9.24 | 9.83 | 9.15 | 9.72 | 9.72 | 1,191,200 |
Feb 27, 2024 | 9.00 | 9.60 | 8.88 | 9.49 | 9.49 | 978,300 |
Feb 26, 2024 | 8.23 | 8.95 | 8.21 | 8.92 | 8.92 | 810,800 |
Feb 23, 2024 | 8.27 | 8.44 | 8.08 | 8.27 | 8.27 | 366,200 |
Feb 22, 2024 | 8.27 | 8.36 | 8.09 | 8.27 | 8.27 | 522,900 |
Feb 21, 2024 | 8.25 | 8.32 | 7.86 | 8.24 | 8.24 | 556,400 |
Feb 20, 2024 | 7.93 | 8.30 | 7.93 | 8.23 | 8.23 | 641,900 |
Feb 16, 2024 | 8.30 | 8.34 | 8.07 | 8.13 | 8.13 | 481,700 |
Feb 15, 2024 | 8.29 | 8.62 | 8.29 | 8.50 | 8.50 | 602,500 |
Feb 14, 2024 | 8.18 | 8.35 | 7.92 | 8.29 | 8.29 | 824,600 |
Feb 13, 2024 | 8.40 | 8.63 | 7.83 | 7.96 | 7.96 | 798,500 |
Feb 12, 2024 | 8.79 | 9.09 | 8.67 | 9.07 | 9.07 | 944,400 |
Feb 09, 2024 | 8.91 | 9.00 | 8.65 | 8.78 | 8.78 | 505,900 |
Feb 08, 2024 | 8.73 | 8.94 | 8.53 | 8.82 | 8.82 | 560,000 |
Feb 07, 2024 | 8.99 | 8.99 | 8.66 | 8.70 | 8.70 | 715,200 |
Feb 06, 2024 | 8.50 | 9.00 | 8.40 | 9.00 | 9.00 | 673,100 |
Feb 05, 2024 | 8.48 | 8.68 | 8.35 | 8.56 | 8.56 | 554,000 |
Feb 02, 2024 | 8.63 | 8.92 | 8.38 | 8.72 | 8.72 | 819,800 |
Feb 01, 2024 | 8.67 | 8.98 | 8.56 | 8.88 | 8.88 | 1,012,100 |
Jan 31, 2024 | 9.29 | 9.31 | 8.55 | 8.56 | 8.56 | 1,078,200 |
Jan 30, 2024 | 9.79 | 10.10 | 9.18 | 9.36 | 9.36 | 923,600 |
Jan 29, 2024 | 8.63 | 9.96 | 8.09 | 9.88 | 9.88 | 2,138,000 |
Jan 26, 2024 | 11.05 | 11.74 | 8.46 | 9.02 | 9.02 | 3,942,300 |
Jan 25, 2024 | 10.14 | 10.95 | 10.04 | 10.91 | 10.91 | 1,345,300 |
Jan 24, 2024 | 10.17 | 10.19 | 9.81 | 9.92 | 9.92 | 816,100 |
Jan 23, 2024 | 10.12 | 10.13 | 9.69 | 9.97 | 9.97 | 921,700 |
Jan 22, 2024 | 9.43 | 9.82 | 9.31 | 9.81 | 9.81 | 873,200 |
Jan 19, 2024 | 9.71 | 9.76 | 9.11 | 9.25 | 9.25 | 977,600 |
Jan 18, 2024 | 10.18 | 10.24 | 9.51 | 9.65 | 9.65 | 1,224,700 |
Jan 17, 2024 | 10.45 | 10.56 | 9.61 | 9.94 | 9.94 | 1,606,400 |
Jan 16, 2024 | 10.83 | 10.86 | 10.42 | 10.59 | 10.59 | 987,700 |
Jan 12, 2024 | 11.51 | 11.64 | 10.84 | 11.01 | 11.01 | 934,000 |
Jan 11, 2024 | 11.90 | 12.07 | 11.30 | 11.40 | 11.40 | 1,376,400 |
Jan 10, 2024 | 12.37 | 12.61 | 12.06 | 12.29 | 12.29 | 853,600 |
Jan 09, 2024 | 11.89 | 12.68 | 11.64 | 12.37 | 12.37 | 1,009,900 |
Jan 08, 2024 | 11.20 | 12.19 | 10.77 | 12.07 | 12.07 | 1,061,700 |
Jan 05, 2024 | 11.03 | 11.58 | 10.97 | 11.30 | 11.30 | 713,100 |
Jan 04, 2024 | 11.03 | 11.27 | 10.77 | 11.12 | 11.12 | 659,200 |
Jan 03, 2024 | 11.64 | 11.64 | 10.83 | 10.94 | 10.94 | 687,200 |
Jan 02, 2024 | 11.89 | 12.37 | 11.73 | 11.94 | 11.94 | 603,600 |
Dec 29, 2023 | 12.84 | 12.86 | 11.96 | 12.00 | 12.00 | 911,900 |
Dec 28, 2023 | 12.62 | 12.88 | 12.45 | 12.86 | 12.86 | 1,104,200 |
Dec 27, 2023 | 12.52 | 12.93 | 12.46 | 12.70 | 12.70 | 627,200 |
Dec 26, 2023 | 12.06 | 12.50 | 11.96 | 12.33 | 12.33 | 661,300 |
Dec 22, 2023 | 11.67 | 12.22 | 11.28 | 11.95 | 11.95 | 783,900 |
Dec 21, 2023 | 11.10 | 11.69 | 11.02 | 11.69 | 11.69 | 729,000 |
Dec 20, 2023 | 11.18 | 11.56 | 10.80 | 10.82 | 10.82 | 890,400 |
Dec 19, 2023 | 9.81 | 11.38 | 9.80 | 11.21 | 11.21 | 1,272,200 |
Dec 18, 2023 | 10.12 | 10.55 | 9.83 | 9.85 | 9.85 | 863,800 |
Dec 15, 2023 | 10.95 | 11.08 | 9.63 | 9.97 | 9.97 | 3,053,100 |
Dec 14, 2023 | 10.73 | 11.44 | 10.73 | 10.86 | 10.86 | 1,864,000 |
Dec 13, 2023 | 9.69 | 10.66 | 9.47 | 10.55 | 10.55 | 1,404,300 |
Dec 12, 2023 | 9.65 | 9.77 | 9.32 | 9.59 | 9.59 | 1,043,000 |
Dec 11, 2023 | 9.82 | 9.89 | 9.63 | 9.65 | 9.65 | 1,211,600 |
Dec 08, 2023 | 9.67 | 10.14 | 9.52 | 9.81 | 9.81 | 790,200 |
Dec 07, 2023 | 9.69 | 10.03 | 9.51 | 9.73 | 9.73 | 886,800 |
Dec 06, 2023 | 9.87 | 10.09 | 9.64 | 9.64 | 9.64 | 2,092,000 |
Dec 05, 2023 | 9.83 | 9.83 | 9.14 | 9.68 | 9.68 | 1,343,800 |
Dec 04, 2023 | 9.79 | 10.16 | 9.64 | 9.87 | 9.87 | 1,362,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |