Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 9.49 | 9.67 | 9.40 | 9.51 | 9.51 | 516,400 |
Apr 30, 2024 | 9.86 | 9.86 | 9.43 | 9.43 | 9.43 | 600,200 |
Apr 29, 2024 | 9.94 | 10.09 | 9.91 | 9.95 | 9.95 | 355,200 |
Apr 26, 2024 | 9.94 | 10.06 | 9.90 | 9.91 | 9.91 | 304,800 |
Apr 25, 2024 | 9.97 | 9.97 | 9.83 | 9.90 | 9.90 | 412,400 |
Apr 24, 2024 | 10.02 | 10.11 | 9.89 | 10.04 | 10.04 | 674,300 |
Apr 23, 2024 | 9.87 | 10.13 | 9.87 | 10.10 | 10.10 | 340,100 |
Apr 22, 2024 | 9.98 | 10.06 | 9.86 | 9.93 | 9.93 | 485,600 |
Apr 19, 2024 | 9.74 | 9.97 | 9.63 | 9.95 | 9.95 | 532,700 |
Apr 18, 2024 | 9.88 | 9.90 | 9.73 | 9.76 | 9.76 | 419,200 |
Apr 17, 2024 | 9.98 | 10.05 | 9.80 | 9.83 | 9.83 | 439,900 |
Apr 16, 2024 | 9.95 | 10.02 | 9.81 | 9.92 | 9.92 | 551,400 |
Apr 15, 2024 | 10.33 | 10.40 | 10.02 | 10.02 | 10.02 | 407,600 |
Apr 12, 2024 | 10.49 | 10.54 | 10.20 | 10.31 | 10.31 | 476,600 |
Apr 11, 2024 | 10.56 | 10.65 | 10.52 | 10.57 | 10.57 | 536,300 |
Apr 10, 2024 | 10.63 | 10.76 | 10.36 | 10.45 | 10.45 | 535,400 |
Apr 09, 2024 | 10.69 | 10.79 | 10.56 | 10.77 | 10.77 | 1,293,500 |
Apr 08, 2024 | 10.80 | 10.85 | 10.67 | 10.71 | 10.71 | 273,100 |
Apr 05, 2024 | 10.73 | 10.76 | 10.58 | 10.72 | 10.72 | 405,800 |
Apr 04, 2024 | 11.20 | 11.20 | 10.72 | 10.74 | 10.74 | 575,100 |
Apr 03, 2024 | 10.85 | 11.09 | 10.83 | 11.04 | 11.04 | 705,100 |
Apr 02, 2024 | 10.79 | 11.01 | 10.75 | 10.89 | 10.89 | 702,900 |
Apr 01, 2024 | 11.15 | 11.15 | 10.87 | 10.95 | 10.95 | 613,700 |
Mar 28, 2024 | 11.13 | 11.35 | 10.99 | 11.15 | 11.15 | 1,612,800 |
Mar 27, 2024 | 10.77 | 11.13 | 10.76 | 11.05 | 11.05 | 1,193,300 |
Mar 26, 2024 | 10.64 | 10.97 | 10.56 | 10.76 | 10.76 | 3,600,500 |
Mar 25, 2024 | 10.36 | 10.64 | 10.24 | 10.52 | 10.52 | 2,316,400 |
Mar 22, 2024 | 10.16 | 10.38 | 10.06 | 10.34 | 10.34 | 1,231,300 |
Mar 21, 2024 | 9.99 | 10.31 | 9.97 | 10.16 | 10.16 | 2,010,700 |
Mar 20, 2024 | 9.34 | 9.99 | 9.30 | 9.99 | 9.99 | 1,168,400 |
Mar 19, 2024 | 9.12 | 9.45 | 9.10 | 9.34 | 9.34 | 872,500 |
Mar 18, 2024 | 9.16 | 9.22 | 9.07 | 9.10 | 9.10 | 631,400 |
Mar 15, 2024 | 8.92 | 9.17 | 8.92 | 9.16 | 9.16 | 867,000 |
Mar 14, 2024 | 9.08 | 9.11 | 8.91 | 8.98 | 8.98 | 805,400 |
Mar 13, 2024 | 9.11 | 9.28 | 9.11 | 9.16 | 9.16 | 887,100 |
Mar 12, 2024 | 9.15 | 9.15 | 9.02 | 9.14 | 9.14 | 489,400 |
Mar 11, 2024 | 9.14 | 9.27 | 9.14 | 9.21 | 9.21 | 468,800 |
Mar 08, 2024 | 9.27 | 9.27 | 9.13 | 9.18 | 9.18 | 819,100 |
Mar 07, 2024 | 9.20 | 9.35 | 9.15 | 9.21 | 9.21 | 735,300 |
Mar 06, 2024 | 9.13 | 9.19 | 9.04 | 9.11 | 9.11 | 774,100 |
Mar 05, 2024 | 8.98 | 9.13 | 8.98 | 9.03 | 9.03 | 743,500 |
Mar 04, 2024 | 9.10 | 9.18 | 8.88 | 9.04 | 9.04 | 806,500 |
Mar 01, 2024 | 9.58 | 9.60 | 9.10 | 9.12 | 9.12 | 1,693,100 |
Feb 29, 2024 | 9.75 | 9.75 | 9.45 | 9.65 | 9.65 | 1,090,000 |
Feb 28, 2024 | 9.99 | 10.30 | 9.56 | 9.58 | 9.58 | 1,145,200 |
Feb 27, 2024 | 10.11 | 10.11 | 9.73 | 9.78 | 9.78 | 631,900 |
Feb 26, 2024 | 9.87 | 10.03 | 9.84 | 10.02 | 10.02 | 638,300 |
Feb 23, 2024 | 9.75 | 10.00 | 9.73 | 9.93 | 9.93 | 442,000 |
Feb 22, 2024 | 9.66 | 9.75 | 9.63 | 9.73 | 9.73 | 455,900 |
Feb 21, 2024 | 9.80 | 9.84 | 9.64 | 9.70 | 9.70 | 331,000 |
Feb 20, 2024 | 9.73 | 9.90 | 9.70 | 9.82 | 9.82 | 506,400 |
Feb 16, 2024 | 9.77 | 9.94 | 9.65 | 9.90 | 9.90 | 639,100 |
Feb 15, 2024 | 9.41 | 9.83 | 9.35 | 9.83 | 9.83 | 595,600 |
Feb 14, 2024 | 9.39 | 9.43 | 9.25 | 9.36 | 9.36 | 594,300 |
Feb 13, 2024 | 9.41 | 9.41 | 9.11 | 9.22 | 9.22 | 908,000 |
Feb 12, 2024 | 9.46 | 9.76 | 9.46 | 9.68 | 9.68 | 456,500 |
Feb 09, 2024 | 9.42 | 9.48 | 9.30 | 9.46 | 9.46 | 516,800 |
Feb 08, 2024 | 9.16 | 9.38 | 9.14 | 9.38 | 9.38 | 347,300 |
Feb 07, 2024 | 9.28 | 9.28 | 9.08 | 9.18 | 9.18 | 397,000 |
Feb 06, 2024 | 9.05 | 9.25 | 9.05 | 9.24 | 9.24 | 352,600 |
Feb 05, 2024 | 9.04 | 9.14 | 9.00 | 9.08 | 9.08 | 429,600 |
Feb 02, 2024 | 9.15 | 9.24 | 9.00 | 9.19 | 9.19 | 683,000 |
Feb 01, 2024 | 9.36 | 9.43 | 9.19 | 9.27 | 9.27 | 1,485,100 |
Jan 31, 2024 | 9.49 | 9.55 | 9.24 | 9.26 | 9.26 | 592,500 |
Jan 30, 2024 | 9.49 | 9.63 | 9.49 | 9.52 | 9.52 | 419,100 |
Jan 29, 2024 | 9.47 | 9.59 | 9.35 | 9.58 | 9.58 | 625,300 |
Jan 26, 2024 | 9.38 | 9.51 | 9.34 | 9.49 | 9.49 | 493,000 |
Jan 25, 2024 | 9.29 | 9.33 | 9.11 | 9.29 | 9.29 | 375,900 |
Jan 24, 2024 | 9.20 | 9.20 | 9.05 | 9.11 | 9.11 | 466,700 |
Jan 23, 2024 | 9.31 | 9.35 | 9.06 | 9.14 | 9.14 | 512,400 |
Jan 22, 2024 | 9.00 | 9.18 | 8.97 | 9.18 | 9.18 | 1,255,500 |
Jan 19, 2024 | 8.93 | 8.93 | 8.69 | 8.91 | 8.91 | 940,600 |
Jan 18, 2024 | 8.96 | 9.02 | 8.86 | 8.87 | 8.87 | 1,186,700 |
Jan 17, 2024 | 8.73 | 8.94 | 8.71 | 8.92 | 8.92 | 482,800 |
Jan 16, 2024 | 8.84 | 8.91 | 8.73 | 8.89 | 8.89 | 595,100 |
Jan 12, 2024 | 9.14 | 9.14 | 8.85 | 8.95 | 8.95 | 367,800 |
Jan 11, 2024 | 8.96 | 8.99 | 8.82 | 8.97 | 8.97 | 539,300 |
Jan 10, 2024 | 9.05 | 9.11 | 8.99 | 9.05 | 9.05 | 494,800 |
Jan 09, 2024 | 9.16 | 9.21 | 9.02 | 9.11 | 9.11 | 437,500 |
Jan 08, 2024 | 9.09 | 9.37 | 9.09 | 9.34 | 9.34 | 764,800 |
Jan 05, 2024 | 9.23 | 9.44 | 9.23 | 9.26 | 9.26 | 557,400 |
Jan 04, 2024 | 9.58 | 9.58 | 9.34 | 9.34 | 9.34 | 446,700 |
Jan 03, 2024 | 9.72 | 9.76 | 9.55 | 9.55 | 9.55 | 525,200 |
Jan 02, 2024 | 9.70 | 9.95 | 9.70 | 9.84 | 9.84 | 479,900 |
Dec 29, 2023 | 9.91 | 9.95 | 9.71 | 9.77 | 9.77 | 616,800 |
Dec 28, 2023 | 9.96 | 10.03 | 9.88 | 9.96 | 9.96 | 395,400 |
Dec 27, 2023 | 10.23 | 10.23 | 10.01 | 10.03 | 10.03 | 410,500 |
Dec 26, 2023 | 10.08 | 10.27 | 9.98 | 10.20 | 10.20 | 448,200 |
Dec 22, 2023 | 9.93 | 10.14 | 9.87 | 10.05 | 10.05 | 568,700 |
Dec 21, 2023 | 9.93 | 9.93 | 9.69 | 9.92 | 9.92 | 947,500 |
Dec 20, 2023 | 9.78 | 9.95 | 9.65 | 9.75 | 9.75 | 847,600 |
Dec 19, 2023 | 9.67 | 9.86 | 9.63 | 9.80 | 9.80 | 949,500 |
Dec 18, 2023 | 9.70 | 9.74 | 9.55 | 9.58 | 9.58 | 652,100 |
Dec 15, 2023 | 9.97 | 9.97 | 9.59 | 9.60 | 9.60 | 1,581,700 |
Dec 14, 2023 | 9.90 | 10.10 | 9.85 | 9.88 | 9.88 | 607,900 |
Dec 13, 2023 | 9.33 | 9.77 | 9.33 | 9.72 | 9.72 | 646,100 |
Dec 12, 2023 | 9.56 | 9.57 | 9.37 | 9.37 | 9.37 | 322,000 |
Dec 11, 2023 | 9.67 | 9.73 | 9.52 | 9.55 | 9.55 | 488,500 |
Dec 08, 2023 | 9.67 | 9.82 | 9.63 | 9.67 | 9.67 | 370,600 |
Dec 07, 2023 | 9.72 | 9.87 | 9.64 | 9.72 | 9.72 | 623,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |