Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 9.24 | 9.25 | 8.90 | 8.94 | 8.94 | 36,200 |
Apr 23, 2024 | 9.10 | 9.22 | 8.94 | 9.11 | 9.11 | 46,300 |
Apr 22, 2024 | 9.02 | 9.02 | 8.81 | 8.94 | 8.94 | 67,700 |
Apr 19, 2024 | 9.15 | 9.29 | 9.01 | 9.03 | 9.03 | 61,300 |
Apr 18, 2024 | 9.26 | 9.43 | 9.23 | 9.27 | 9.27 | 42,700 |
Apr 17, 2024 | 9.27 | 9.43 | 9.19 | 9.19 | 9.19 | 36,700 |
Apr 16, 2024 | 9.25 | 9.63 | 9.24 | 9.39 | 9.39 | 39,100 |
Apr 15, 2024 | 9.86 | 9.86 | 9.26 | 9.32 | 9.32 | 90,000 |
Apr 12, 2024 | 9.58 | 9.89 | 9.45 | 9.85 | 9.85 | 85,200 |
Apr 11, 2024 | 9.59 | 9.98 | 9.40 | 9.65 | 9.65 | 67,700 |
Apr 10, 2024 | 9.75 | 9.87 | 9.58 | 9.58 | 9.58 | 116,600 |
Apr 09, 2024 | 9.76 | 9.93 | 9.61 | 9.91 | 9.91 | 34,700 |
Apr 08, 2024 | 9.79 | 10.02 | 9.75 | 9.85 | 9.85 | 84,200 |
Apr 05, 2024 | 9.56 | 9.85 | 9.43 | 9.65 | 9.65 | 69,300 |
Apr 04, 2024 | 9.85 | 9.89 | 9.49 | 9.54 | 9.54 | 47,100 |
Apr 03, 2024 | 9.60 | 9.89 | 9.60 | 9.79 | 9.79 | 54,400 |
Apr 02, 2024 | 9.99 | 9.99 | 9.66 | 9.70 | 9.70 | 115,400 |
Apr 01, 2024 | 10.46 | 10.48 | 10.01 | 10.07 | 10.07 | 64,000 |
Mar 28, 2024 | 10.38 | 10.52 | 10.27 | 10.28 | 10.28 | 112,100 |
Mar 27, 2024 | 10.33 | 10.49 | 10.24 | 10.35 | 10.35 | 49,200 |
Mar 26, 2024 | 10.10 | 10.38 | 9.96 | 10.18 | 10.18 | 54,500 |
Mar 25, 2024 | 10.09 | 10.28 | 9.91 | 10.01 | 10.01 | 87,700 |
Mar 22, 2024 | 10.80 | 10.80 | 10.22 | 10.22 | 10.22 | 97,600 |
Mar 21, 2024 | 10.30 | 10.71 | 10.11 | 10.68 | 10.68 | 87,000 |
Mar 20, 2024 | 10.14 | 10.40 | 10.09 | 10.17 | 10.17 | 35,900 |
Mar 19, 2024 | 10.01 | 10.16 | 9.87 | 10.13 | 10.13 | 77,400 |
Mar 18, 2024 | 10.18 | 10.23 | 10.05 | 10.09 | 10.09 | 69,300 |
Mar 15, 2024 | 10.24 | 10.39 | 10.10 | 10.14 | 10.14 | 50,500 |
Mar 14, 2024 | 10.57 | 10.57 | 10.25 | 10.35 | 10.35 | 50,200 |
Mar 13, 2024 | 10.62 | 10.70 | 10.35 | 10.56 | 10.56 | 59,800 |
Mar 12, 2024 | 10.55 | 10.70 | 10.46 | 10.55 | 10.55 | 43,000 |
Mar 11, 2024 | 10.54 | 10.71 | 10.50 | 10.55 | 10.55 | 27,700 |
Mar 08, 2024 | 10.89 | 11.13 | 10.69 | 10.69 | 10.69 | 48,000 |
Mar 07, 2024 | 10.63 | 11.05 | 10.48 | 10.91 | 10.91 | 99,000 |
Mar 06, 2024 | 10.73 | 10.85 | 10.38 | 10.47 | 10.47 | 80,300 |
Mar 05, 2024 | 11.27 | 11.27 | 10.62 | 10.70 | 10.70 | 110,100 |
Mar 04, 2024 | 11.59 | 11.59 | 11.20 | 11.24 | 11.24 | 62,400 |
Mar 01, 2024 | 11.41 | 11.80 | 11.32 | 11.51 | 11.51 | 115,200 |
Feb 29, 2024 | 10.81 | 11.40 | 10.81 | 11.36 | 11.36 | 170,400 |
Feb 28, 2024 | 10.88 | 10.95 | 10.73 | 10.77 | 10.77 | 59,700 |
Feb 27, 2024 | 10.79 | 11.25 | 10.65 | 11.06 | 11.06 | 172,800 |
Feb 26, 2024 | 10.63 | 10.93 | 10.62 | 10.80 | 10.80 | 92,500 |
Feb 23, 2024 | 10.40 | 10.80 | 10.39 | 10.65 | 10.65 | 91,900 |
Feb 22, 2024 | 10.81 | 10.81 | 10.30 | 10.43 | 10.43 | 112,600 |
Feb 21, 2024 | 10.70 | 10.77 | 10.41 | 10.45 | 10.45 | 77,500 |
Feb 20, 2024 | 10.71 | 10.92 | 10.54 | 10.72 | 10.72 | 81,300 |
Feb 16, 2024 | 11.42 | 11.42 | 10.83 | 10.93 | 10.93 | 132,300 |
Feb 15, 2024 | 11.04 | 11.52 | 10.32 | 11.47 | 11.47 | 449,000 |
Feb 14, 2024 | 11.35 | 11.42 | 11.00 | 11.01 | 11.01 | 162,100 |
Feb 13, 2024 | 10.91 | 11.18 | 10.77 | 11.09 | 11.09 | 134,500 |
Feb 12, 2024 | 11.42 | 11.44 | 11.14 | 11.18 | 11.18 | 87,600 |
Feb 09, 2024 | 10.77 | 11.57 | 10.75 | 11.46 | 11.46 | 306,300 |
Feb 08, 2024 | 11.76 | 11.82 | 10.81 | 10.81 | 10.81 | 365,000 |
Feb 07, 2024 | 11.66 | 12.48 | 11.13 | 11.96 | 11.96 | 367,600 |
Feb 06, 2024 | 10.41 | 11.60 | 10.39 | 11.60 | 11.60 | 443,200 |
Feb 05, 2024 | 10.03 | 10.14 | 9.78 | 9.98 | 9.98 | 76,900 |
Feb 02, 2024 | 9.89 | 10.27 | 9.82 | 9.91 | 9.91 | 100,100 |
Feb 01, 2024 | 9.58 | 9.92 | 9.42 | 9.90 | 9.90 | 46,100 |
Jan 31, 2024 | 9.85 | 9.95 | 9.66 | 9.72 | 9.72 | 61,300 |
Jan 30, 2024 | 9.81 | 9.98 | 9.62 | 9.79 | 9.79 | 49,800 |
Jan 29, 2024 | 9.25 | 9.98 | 9.08 | 9.92 | 9.92 | 133,900 |
Jan 26, 2024 | 8.69 | 9.28 | 8.69 | 9.25 | 9.25 | 106,500 |
Jan 25, 2024 | 8.72 | 8.84 | 8.57 | 8.57 | 8.57 | 45,600 |
Jan 24, 2024 | 8.76 | 8.77 | 8.52 | 8.55 | 8.55 | 49,700 |
Jan 23, 2024 | 8.87 | 8.99 | 8.56 | 8.65 | 8.65 | 135,600 |
Jan 22, 2024 | 8.74 | 8.98 | 8.74 | 8.76 | 8.76 | 86,200 |
Jan 19, 2024 | 8.52 | 8.75 | 8.48 | 8.58 | 8.58 | 96,100 |
Jan 18, 2024 | 8.62 | 8.77 | 8.44 | 8.50 | 8.50 | 29,200 |
Jan 17, 2024 | 8.35 | 8.58 | 8.26 | 8.52 | 8.52 | 52,800 |
Jan 16, 2024 | 8.56 | 8.56 | 8.35 | 8.40 | 8.40 | 33,500 |
Jan 15, 2024 | 8.51 | 8.64 | 8.41 | 8.58 | 8.58 | 28,400 |
Jan 12, 2024 | 8.56 | 8.70 | 8.36 | 8.55 | 8.55 | 56,200 |
Jan 11, 2024 | 8.69 | 8.77 | 8.55 | 8.67 | 8.67 | 69,900 |
Jan 10, 2024 | 8.83 | 8.84 | 8.51 | 8.68 | 8.68 | 122,500 |
Jan 09, 2024 | 9.24 | 9.24 | 8.85 | 8.90 | 8.90 | 45,700 |
Jan 08, 2024 | 9.06 | 9.21 | 9.06 | 9.19 | 9.19 | 34,100 |
Jan 05, 2024 | 9.57 | 9.57 | 9.03 | 9.09 | 9.09 | 84,300 |
Jan 04, 2024 | 9.64 | 9.64 | 9.40 | 9.48 | 9.48 | 34,000 |
Jan 03, 2024 | 9.41 | 9.64 | 9.40 | 9.53 | 9.53 | 64,200 |
Jan 02, 2024 | 9.52 | 9.57 | 9.21 | 9.56 | 9.56 | 68,100 |
Dec 29, 2023 | 9.51 | 9.72 | 9.51 | 9.60 | 9.60 | 22,400 |
Dec 28, 2023 | 9.50 | 9.65 | 9.45 | 9.60 | 9.60 | 30,500 |
Dec 27, 2023 | 9.79 | 9.79 | 9.16 | 9.54 | 9.54 | 127,600 |
Dec 22, 2023 | 9.92 | 10.01 | 9.68 | 9.74 | 9.74 | 62,100 |
Dec 21, 2023 | 9.80 | 10.06 | 9.68 | 9.96 | 9.96 | 129,200 |
Dec 20, 2023 | 9.74 | 9.77 | 9.57 | 9.65 | 9.65 | 58,300 |
Dec 19, 2023 | 9.48 | 9.84 | 9.48 | 9.70 | 9.70 | 47,900 |
Dec 18, 2023 | 9.88 | 9.98 | 9.47 | 9.47 | 9.47 | 115,400 |
Dec 15, 2023 | 9.89 | 9.89 | 9.53 | 9.72 | 9.72 | 112,800 |
Dec 14, 2023 | 9.62 | 9.82 | 9.62 | 9.78 | 9.78 | 67,100 |
Dec 13, 2023 | 9.23 | 9.79 | 9.23 | 9.56 | 9.56 | 84,200 |
Dec 12, 2023 | 9.32 | 9.33 | 9.21 | 9.21 | 9.21 | 114,100 |
Dec 11, 2023 | 9.72 | 9.94 | 9.33 | 9.40 | 9.40 | 59,200 |
Dec 08, 2023 | 9.44 | 9.79 | 9.44 | 9.66 | 9.66 | 82,600 |
Dec 07, 2023 | 9.71 | 9.74 | 9.26 | 9.49 | 9.49 | 283,500 |
Dec 06, 2023 | 10.02 | 10.18 | 10.00 | 10.01 | 10.01 | 65,200 |
Dec 05, 2023 | 9.99 | 10.13 | 9.98 | 10.05 | 10.05 | 43,100 |
Dec 04, 2023 | 10.00 | 10.14 | 9.95 | 9.96 | 9.96 | 126,500 |
Dec 01, 2023 | 9.99 | 10.28 | 9.93 | 10.19 | 10.19 | 113,400 |
Nov 30, 2023 | 10.60 | 10.60 | 9.86 | 9.86 | 9.86 | 672,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |