Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 9.45 | 9.46 | 9.18 | 9.27 | 9.27 | 240,300 |
Apr 16, 2024 | 9.34 | 9.48 | 9.19 | 9.38 | 9.38 | 310,500 |
Apr 15, 2024 | 9.50 | 9.85 | 9.36 | 9.44 | 9.44 | 416,500 |
Apr 12, 2024 | 9.94 | 9.95 | 9.41 | 9.43 | 9.43 | 294,500 |
Apr 11, 2024 | 9.89 | 10.09 | 9.80 | 10.01 | 10.01 | 232,100 |
Apr 10, 2024 | 10.14 | 10.38 | 9.77 | 9.90 | 9.90 | 357,500 |
Apr 09, 2024 | 10.42 | 10.45 | 10.12 | 10.32 | 10.32 | 279,100 |
Apr 08, 2024 | 10.36 | 10.60 | 10.17 | 10.41 | 10.41 | 265,000 |
Apr 05, 2024 | 10.38 | 10.55 | 10.01 | 10.30 | 10.30 | 366,000 |
Apr 04, 2024 | 10.93 | 11.04 | 10.43 | 10.54 | 10.54 | 497,300 |
Apr 03, 2024 | 10.81 | 11.16 | 10.72 | 10.87 | 10.87 | 309,900 |
Apr 02, 2024 | 10.69 | 11.17 | 10.60 | 10.93 | 10.93 | 358,800 |
Apr 01, 2024 | 10.65 | 11.23 | 10.65 | 10.99 | 10.99 | 729,600 |
Mar 28, 2024 | 10.46 | 10.82 | 10.46 | 10.65 | 10.65 | 1,124,900 |
Mar 27, 2024 | 10.74 | 10.88 | 10.41 | 10.50 | 10.50 | 400,700 |
Mar 26, 2024 | 10.71 | 10.93 | 10.51 | 10.77 | 10.77 | 464,900 |
Mar 25, 2024 | 10.24 | 11.07 | 10.24 | 10.68 | 10.68 | 731,400 |
Mar 22, 2024 | 10.60 | 10.98 | 10.11 | 10.34 | 10.34 | 1,044,700 |
Mar 21, 2024 | 10.01 | 10.59 | 9.95 | 10.34 | 10.34 | 657,100 |
Mar 20, 2024 | 9.12 | 9.95 | 8.92 | 9.84 | 9.84 | 846,100 |
Mar 19, 2024 | 8.71 | 9.31 | 8.59 | 9.23 | 9.23 | 574,200 |
Mar 18, 2024 | 8.37 | 8.84 | 8.30 | 8.53 | 8.53 | 492,200 |
Mar 15, 2024 | 7.77 | 8.21 | 7.77 | 8.21 | 8.21 | 776,100 |
Mar 14, 2024 | 8.46 | 8.47 | 7.76 | 7.86 | 7.86 | 573,800 |
Mar 13, 2024 | 8.75 | 9.15 | 8.23 | 8.42 | 8.42 | 773,500 |
Mar 12, 2024 | 8.85 | 9.12 | 8.00 | 8.95 | 8.95 | 1,858,300 |
Mar 11, 2024 | 7.11 | 7.29 | 7.00 | 7.15 | 7.15 | 446,000 |
Mar 08, 2024 | 6.82 | 7.16 | 6.82 | 6.98 | 6.98 | 486,400 |
Mar 07, 2024 | 6.92 | 6.98 | 6.66 | 6.75 | 6.75 | 250,300 |
Mar 06, 2024 | 6.77 | 6.89 | 6.68 | 6.86 | 6.86 | 215,400 |
Mar 05, 2024 | 6.78 | 6.88 | 6.62 | 6.67 | 6.67 | 261,700 |
Mar 04, 2024 | 7.14 | 7.14 | 6.79 | 6.82 | 6.82 | 272,700 |
Mar 01, 2024 | 6.95 | 7.22 | 6.84 | 7.14 | 7.14 | 275,700 |
Feb 29, 2024 | 6.98 | 7.08 | 6.94 | 6.96 | 6.96 | 208,400 |
Feb 28, 2024 | 7.11 | 7.14 | 6.75 | 6.90 | 6.90 | 280,100 |
Feb 27, 2024 | 6.96 | 7.18 | 6.89 | 7.17 | 7.17 | 223,200 |
Feb 26, 2024 | 7.48 | 7.57 | 7.00 | 7.02 | 7.02 | 428,800 |
Feb 23, 2024 | 6.60 | 7.20 | 6.55 | 7.13 | 7.13 | 410,900 |
Feb 22, 2024 | 6.45 | 6.74 | 6.33 | 6.61 | 6.61 | 324,700 |
Feb 21, 2024 | 6.33 | 6.38 | 6.25 | 6.31 | 6.31 | 115,500 |
Feb 20, 2024 | 6.28 | 6.43 | 6.24 | 6.33 | 6.33 | 238,900 |
Feb 16, 2024 | 6.36 | 6.45 | 6.30 | 6.32 | 6.32 | 180,300 |
Feb 15, 2024 | 6.21 | 6.42 | 6.16 | 6.41 | 6.41 | 217,700 |
Feb 14, 2024 | 5.90 | 6.24 | 5.90 | 6.20 | 6.20 | 273,100 |
Feb 13, 2024 | 6.09 | 6.11 | 5.84 | 5.89 | 5.89 | 335,000 |
Feb 12, 2024 | 5.77 | 6.21 | 5.77 | 6.20 | 6.20 | 380,300 |
Feb 09, 2024 | 5.69 | 5.81 | 5.66 | 5.81 | 5.81 | 235,900 |
Feb 08, 2024 | 5.59 | 5.72 | 5.51 | 5.72 | 5.72 | 308,300 |
Feb 07, 2024 | 5.79 | 5.79 | 5.61 | 5.64 | 5.64 | 418,200 |
Feb 06, 2024 | 5.75 | 5.83 | 5.68 | 5.81 | 5.81 | 247,800 |
Feb 05, 2024 | 5.79 | 5.88 | 5.70 | 5.79 | 5.79 | 208,900 |
Feb 02, 2024 | 5.98 | 6.07 | 5.83 | 5.87 | 5.87 | 269,500 |
Feb 01, 2024 | 6.08 | 6.15 | 5.96 | 6.08 | 6.08 | 289,700 |
Jan 31, 2024 | 6.08 | 6.18 | 6.02 | 6.02 | 6.02 | 264,900 |
Jan 30, 2024 | 6.19 | 6.23 | 6.09 | 6.13 | 6.13 | 144,300 |
Jan 29, 2024 | 6.13 | 6.21 | 6.04 | 6.18 | 6.18 | 275,000 |
Jan 26, 2024 | 6.22 | 6.28 | 6.11 | 6.20 | 6.20 | 312,900 |
Jan 25, 2024 | 6.30 | 6.32 | 6.03 | 6.20 | 6.20 | 280,200 |
Jan 24, 2024 | 6.43 | 6.49 | 6.21 | 6.25 | 6.25 | 249,800 |
Jan 23, 2024 | 6.47 | 6.56 | 6.25 | 6.31 | 6.31 | 375,300 |
Jan 22, 2024 | 6.55 | 6.63 | 6.43 | 6.45 | 6.45 | 385,200 |
Jan 19, 2024 | 6.39 | 6.57 | 6.27 | 6.51 | 6.51 | 338,000 |
Jan 18, 2024 | 6.39 | 6.45 | 6.23 | 6.30 | 6.30 | 342,500 |
Jan 17, 2024 | 6.11 | 6.44 | 6.11 | 6.34 | 6.34 | 412,800 |
Jan 16, 2024 | 6.19 | 6.24 | 6.06 | 6.12 | 6.12 | 264,300 |
Jan 12, 2024 | 6.19 | 6.28 | 6.10 | 6.11 | 6.11 | 212,500 |
Jan 11, 2024 | 6.06 | 6.24 | 5.99 | 6.19 | 6.19 | 309,400 |
Jan 10, 2024 | 6.10 | 6.20 | 6.05 | 6.13 | 6.13 | 264,900 |
Jan 09, 2024 | 6.12 | 6.23 | 5.95 | 6.09 | 6.09 | 464,400 |
Jan 08, 2024 | 6.34 | 6.40 | 6.13 | 6.13 | 6.13 | 603,400 |
Jan 05, 2024 | 6.32 | 6.38 | 6.25 | 6.35 | 6.35 | 421,300 |
Jan 04, 2024 | 6.39 | 6.54 | 6.29 | 6.29 | 6.29 | 390,900 |
Jan 03, 2024 | 6.32 | 6.58 | 6.30 | 6.37 | 6.37 | 546,800 |
Jan 02, 2024 | 6.52 | 6.55 | 6.24 | 6.44 | 6.44 | 446,400 |
Dec 29, 2023 | 6.62 | 6.62 | 6.38 | 6.52 | 6.52 | 514,400 |
Dec 28, 2023 | 6.69 | 6.76 | 6.46 | 6.60 | 6.60 | 311,700 |
Dec 27, 2023 | 6.41 | 6.73 | 6.39 | 6.64 | 6.64 | 336,500 |
Dec 26, 2023 | 6.44 | 6.53 | 6.39 | 6.43 | 6.43 | 312,600 |
Dec 22, 2023 | 6.65 | 6.76 | 6.46 | 6.50 | 6.50 | 403,500 |
Dec 21, 2023 | 6.73 | 6.74 | 6.43 | 6.60 | 6.60 | 631,000 |
Dec 20, 2023 | 6.74 | 6.87 | 6.57 | 6.58 | 6.58 | 623,200 |
Dec 19, 2023 | 6.74 | 7.00 | 6.67 | 6.72 | 6.72 | 631,900 |
Dec 18, 2023 | 6.78 | 6.95 | 6.67 | 6.78 | 6.78 | 978,000 |
Dec 15, 2023 | 6.74 | 6.90 | 6.35 | 6.51 | 6.51 | 3,516,700 |
Dec 14, 2023 | 7.60 | 7.68 | 7.06 | 7.34 | 7.34 | 611,500 |
Dec 13, 2023 | 7.75 | 7.96 | 7.42 | 7.55 | 7.55 | 381,900 |
Dec 12, 2023 | 7.95 | 8.17 | 7.72 | 7.77 | 7.77 | 268,100 |
Dec 11, 2023 | 8.16 | 8.25 | 7.79 | 7.94 | 7.94 | 395,800 |
Dec 08, 2023 | 8.41 | 8.41 | 7.86 | 8.16 | 8.16 | 400,200 |
Dec 07, 2023 | 8.35 | 8.57 | 8.24 | 8.41 | 8.41 | 381,700 |
Dec 06, 2023 | 8.79 | 8.98 | 8.15 | 8.30 | 8.30 | 397,400 |
Dec 05, 2023 | 9.25 | 9.25 | 8.73 | 8.77 | 8.77 | 205,200 |
Dec 04, 2023 | 8.88 | 9.32 | 8.80 | 9.25 | 9.25 | 828,300 |
Dec 01, 2023 | 8.67 | 8.95 | 8.58 | 8.88 | 8.88 | 393,100 |
Nov 30, 2023 | 8.69 | 9.09 | 8.51 | 8.79 | 8.79 | 454,900 |
Nov 29, 2023 | 9.48 | 9.57 | 8.48 | 8.85 | 8.85 | 579,300 |
Nov 28, 2023 | 9.59 | 9.69 | 8.77 | 9.41 | 9.41 | 1,056,900 |
Nov 27, 2023 | 8.40 | 9.79 | 8.34 | 9.75 | 9.75 | 1,155,200 |
Nov 24, 2023 | 7.64 | 8.60 | 7.62 | 8.44 | 8.44 | 424,400 |
Nov 22, 2023 | 7.70 | 7.80 | 7.49 | 7.56 | 7.56 | 231,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |