Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 9.72 | 9.83 | 9.52 | 9.74 | 9.74 | 755,800 |
Apr 25, 2024 | 9.53 | 9.70 | 9.42 | 9.68 | 9.68 | 1,224,300 |
Apr 24, 2024 | 9.58 | 9.72 | 9.51 | 9.69 | 9.69 | 1,048,500 |
Apr 23, 2024 | 9.44 | 9.69 | 9.43 | 9.65 | 9.65 | 679,600 |
Apr 22, 2024 | 9.41 | 9.44 | 9.34 | 9.41 | 9.41 | 718,100 |
Apr 19, 2024 | 9.31 | 9.41 | 9.22 | 9.36 | 9.36 | 784,000 |
Apr 18, 2024 | 9.40 | 9.56 | 9.31 | 9.36 | 9.36 | 603,100 |
Apr 17, 2024 | 9.71 | 9.72 | 9.39 | 9.39 | 9.39 | 696,700 |
Apr 16, 2024 | 9.54 | 9.80 | 9.47 | 9.65 | 9.65 | 1,184,800 |
Apr 15, 2024 | 9.91 | 9.91 | 9.60 | 9.63 | 9.63 | 702,800 |
Apr 12, 2024 | 9.80 | 9.90 | 9.70 | 9.84 | 9.84 | 580,900 |
Apr 11, 2024 | 10.07 | 10.15 | 9.86 | 9.90 | 9.90 | 985,500 |
Apr 10, 2024 | 10.05 | 10.19 | 9.89 | 10.01 | 10.01 | 885,000 |
Apr 09, 2024 | 10.39 | 10.44 | 10.25 | 10.40 | 10.40 | 784,600 |
Apr 08, 2024 | 10.36 | 10.47 | 10.17 | 10.37 | 10.37 | 453,800 |
Apr 05, 2024 | 10.16 | 10.32 | 9.92 | 10.26 | 10.26 | 645,000 |
Apr 04, 2024 | 10.46 | 10.52 | 10.10 | 10.18 | 10.18 | 886,100 |
Apr 03, 2024 | 10.21 | 10.37 | 10.17 | 10.34 | 10.34 | 850,700 |
Apr 02, 2024 | 10.41 | 10.45 | 10.24 | 10.33 | 10.33 | 1,029,200 |
Apr 01, 2024 | 10.82 | 10.85 | 10.51 | 10.53 | 10.53 | 1,035,000 |
Mar 28, 2024 | 10.68 | 10.78 | 10.56 | 10.64 | 10.64 | 1,186,900 |
Mar 27, 2024 | 10.49 | 10.67 | 10.41 | 10.66 | 10.66 | 1,182,900 |
Mar 26, 2024 | 10.22 | 10.49 | 10.22 | 10.38 | 10.38 | 1,324,100 |
Mar 25, 2024 | 10.27 | 10.33 | 10.16 | 10.18 | 10.18 | 600,000 |
Mar 22, 2024 | 10.36 | 10.38 | 10.20 | 10.22 | 10.22 | 630,500 |
Mar 21, 2024 | 10.20 | 10.35 | 10.19 | 10.32 | 10.32 | 872,100 |
Mar 20, 2024 | 9.96 | 10.21 | 9.94 | 10.16 | 10.16 | 640,500 |
Mar 19, 2024 | 9.83 | 10.04 | 9.83 | 9.98 | 9.98 | 632,100 |
Mar 18, 2024 | 9.89 | 9.94 | 9.80 | 9.83 | 9.83 | 739,000 |
Mar 15, 2024 | 9.61 | 9.91 | 9.60 | 9.89 | 9.89 | 1,456,000 |
Mar 14, 2024 | 9.94 | 9.94 | 9.66 | 9.75 | 9.75 | 954,800 |
Mar 13, 2024 | 9.82 | 9.99 | 9.81 | 9.98 | 9.98 | 820,300 |
Mar 12, 2024 | 9.75 | 9.89 | 9.71 | 9.82 | 9.82 | 708,900 |
Mar 11, 2024 | 9.62 | 9.85 | 9.62 | 9.79 | 9.79 | 800,700 |
Mar 08, 2024 | 9.90 | 9.96 | 9.66 | 9.71 | 9.71 | 725,400 |
Mar 07, 2024 | 9.77 | 9.88 | 9.72 | 9.83 | 9.83 | 544,600 |
Mar 06, 2024 | 9.72 | 9.74 | 9.57 | 9.69 | 9.69 | 652,700 |
Mar 05, 2024 | 9.50 | 9.63 | 9.45 | 9.60 | 9.60 | 958,900 |
Mar 04, 2024 | 9.60 | 9.65 | 9.50 | 9.56 | 9.56 | 654,900 |
Mar 01, 2024 | 9.74 | 9.76 | 9.58 | 9.60 | 9.60 | 1,041,300 |
Feb 29, 2024 | 9.61 | 9.77 | 9.60 | 9.74 | 9.74 | 1,142,100 |
Feb 28, 2024 | 9.49 | 9.64 | 9.36 | 9.50 | 9.50 | 844,500 |
Feb 27, 2024 | 9.79 | 9.80 | 9.57 | 9.65 | 9.65 | 1,172,900 |
Feb 26, 2024 | 9.40 | 9.76 | 9.35 | 9.65 | 9.65 | 1,792,800 |
Feb 23, 2024 | 9.53 | 9.85 | 9.52 | 9.65 | 9.65 | 2,303,500 |
Feb 22, 2024 | 9.59 | 9.99 | 9.15 | 9.30 | 9.30 | 2,353,600 |
Feb 21, 2024 | 8.91 | 8.95 | 8.80 | 8.87 | 8.87 | 792,200 |
Feb 20, 2024 | 8.95 | 9.11 | 8.89 | 8.91 | 8.91 | 809,700 |
Feb 16, 2024 | 9.12 | 9.22 | 9.02 | 9.12 | 9.12 | 954,900 |
Feb 15, 2024 | 9.02 | 9.14 | 8.90 | 9.12 | 9.12 | 1,070,300 |
Feb 14, 2024 | 8.93 | 9.00 | 8.80 | 8.94 | 8.94 | 839,600 |
Feb 13, 2024 | 8.88 | 8.95 | 8.69 | 8.78 | 8.78 | 875,700 |
Feb 12, 2024 | 9.12 | 9.31 | 9.11 | 9.23 | 9.23 | 740,800 |
Feb 09, 2024 | 9.00 | 9.06 | 8.85 | 9.04 | 9.04 | 767,100 |
Feb 08, 2024 | 8.70 | 9.01 | 8.66 | 8.98 | 8.98 | 826,400 |
Feb 07, 2024 | 8.78 | 8.81 | 8.68 | 8.71 | 8.71 | 612,300 |
Feb 06, 2024 | 8.65 | 8.79 | 8.54 | 8.77 | 8.77 | 835,700 |
Feb 05, 2024 | 8.79 | 8.82 | 8.60 | 8.65 | 8.65 | 836,400 |
Feb 02, 2024 | 8.84 | 9.06 | 8.77 | 8.92 | 8.92 | 1,062,900 |
Feb 01, 2024 | 8.88 | 9.02 | 8.77 | 9.01 | 9.01 | 922,100 |
Jan 31, 2024 | 9.19 | 9.23 | 8.77 | 8.79 | 8.79 | 1,167,000 |
Jan 30, 2024 | 9.23 | 9.32 | 9.19 | 9.21 | 9.21 | 540,300 |
Jan 29, 2024 | 8.98 | 9.32 | 8.87 | 9.32 | 9.32 | 1,163,500 |
Jan 26, 2024 | 9.14 | 9.21 | 8.95 | 8.98 | 8.98 | 1,044,400 |
Jan 25, 2024 | 9.09 | 9.21 | 8.95 | 9.09 | 9.09 | 841,400 |
Jan 24, 2024 | 9.28 | 9.28 | 8.86 | 8.91 | 8.91 | 867,000 |
Jan 23, 2024 | 9.33 | 9.33 | 9.13 | 9.15 | 9.15 | 1,766,600 |
Jan 22, 2024 | 8.92 | 9.16 | 8.85 | 9.16 | 9.16 | 806,200 |
Jan 19, 2024 | 8.88 | 8.93 | 8.63 | 8.89 | 8.89 | 898,100 |
Jan 18, 2024 | 8.89 | 8.95 | 8.69 | 8.82 | 8.82 | 598,700 |
Jan 17, 2024 | 8.80 | 8.93 | 8.73 | 8.84 | 8.84 | 875,800 |
Jan 16, 2024 | 8.81 | 9.00 | 8.73 | 9.00 | 9.00 | 1,014,200 |
Jan 12, 2024 | 9.07 | 9.21 | 8.82 | 8.91 | 8.91 | 895,700 |
Jan 11, 2024 | 8.75 | 8.86 | 8.64 | 8.85 | 8.85 | 1,125,900 |
Jan 10, 2024 | 8.71 | 8.80 | 8.68 | 8.77 | 8.77 | 683,100 |
Jan 09, 2024 | 8.75 | 8.85 | 8.69 | 8.76 | 8.76 | 543,700 |
Jan 08, 2024 | 8.77 | 8.93 | 8.69 | 8.90 | 8.90 | 674,200 |
Jan 05, 2024 | 8.64 | 8.86 | 8.55 | 8.73 | 8.73 | 689,900 |
Jan 04, 2024 | 8.73 | 8.85 | 8.64 | 8.74 | 8.74 | 843,400 |
Jan 03, 2024 | 8.97 | 8.97 | 8.68 | 8.71 | 8.71 | 1,228,100 |
Jan 02, 2024 | 9.00 | 9.23 | 8.98 | 9.08 | 9.08 | 1,168,500 |
Dec 29, 2023 | 9.28 | 9.34 | 9.18 | 9.21 | 9.21 | 789,000 |
Dec 28, 2023 | 9.28 | 9.48 | 9.22 | 9.32 | 9.32 | 816,100 |
Dec 27, 2023 | 9.29 | 9.34 | 9.23 | 9.32 | 9.32 | 715,700 |
Dec 26, 2023 | 9.20 | 9.33 | 8.66 | 9.29 | 9.29 | 786,000 |
Dec 22, 2023 | 8.97 | 9.16 | 8.96 | 9.11 | 9.11 | 968,400 |
Dec 21, 2023 | 8.80 | 8.96 | 8.77 | 8.93 | 8.93 | 1,112,400 |
Dec 20, 2023 | 8.83 | 8.93 | 8.60 | 8.70 | 8.70 | 1,589,900 |
Dec 19, 2023 | 8.72 | 8.87 | 8.64 | 8.79 | 8.79 | 1,437,500 |
Dec 18, 2023 | 8.68 | 8.69 | 8.51 | 8.61 | 8.61 | 1,060,900 |
Dec 15, 2023 | 8.81 | 8.81 | 8.53 | 8.63 | 8.63 | 2,224,300 |
Dec 14, 2023 | 8.39 | 8.79 | 8.32 | 8.72 | 8.72 | 1,689,600 |
Dec 13, 2023 | 7.58 | 8.19 | 7.58 | 8.16 | 8.16 | 1,628,800 |
Dec 12, 2023 | 8.11 | 8.11 | 7.63 | 7.90 | 7.90 | 846,900 |
Dec 11, 2023 | 7.95 | 8.10 | 7.89 | 8.09 | 8.09 | 1,346,100 |
Dec 08, 2023 | 7.95 | 8.05 | 7.51 | 7.95 | 7.95 | 990,000 |
Dec 07, 2023 | 7.80 | 7.97 | 7.76 | 7.97 | 7.97 | 1,389,200 |
Dec 06, 2023 | 7.80 | 8.02 | 7.73 | 7.76 | 7.76 | 991,700 |
Dec 05, 2023 | 7.97 | 7.97 | 7.76 | 7.79 | 7.79 | 991,200 |
Dec 04, 2023 | 7.68 | 8.03 | 7.68 | 8.01 | 8.01 | 1,532,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |