Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 9.90 | 10.05 | 9.64 | 9.96 | 9.96 | 668,800 |
May 01, 2024 | 9.51 | 9.95 | 9.46 | 9.77 | 9.77 | 959,800 |
Apr 30, 2024 | 9.72 | 9.72 | 9.36 | 9.43 | 9.43 | 675,000 |
Apr 29, 2024 | 9.80 | 9.84 | 9.64 | 9.76 | 9.76 | 518,900 |
Apr 26, 2024 | 9.71 | 9.86 | 9.56 | 9.65 | 9.65 | 604,400 |
Apr 25, 2024 | 9.84 | 9.98 | 9.69 | 9.72 | 9.72 | 661,600 |
Apr 24, 2024 | 9.88 | 9.98 | 9.76 | 9.95 | 9.95 | 662,600 |
Apr 23, 2024 | 9.52 | 10.06 | 9.52 | 9.94 | 9.94 | 1,023,700 |
Apr 22, 2024 | 9.66 | 9.66 | 9.29 | 9.47 | 9.47 | 884,100 |
Apr 19, 2024 | 9.32 | 9.58 | 9.31 | 9.57 | 9.57 | 737,300 |
Apr 18, 2024 | 9.44 | 9.63 | 9.30 | 9.31 | 9.31 | 785,700 |
Apr 17, 2024 | 9.52 | 9.71 | 9.40 | 9.41 | 9.41 | 538,000 |
Apr 16, 2024 | 9.72 | 9.84 | 9.47 | 9.48 | 9.48 | 705,100 |
Apr 15, 2024 | 9.97 | 10.20 | 9.80 | 9.80 | 9.80 | 753,600 |
Apr 12, 2024 | 9.96 | 10.10 | 9.85 | 9.99 | 9.99 | 1,004,100 |
Apr 11, 2024 | 10.00 | 10.12 | 9.81 | 10.08 | 10.08 | 922,000 |
Apr 10, 2024 | 9.68 | 10.11 | 9.66 | 10.09 | 10.09 | 1,192,100 |
Apr 09, 2024 | 9.54 | 9.99 | 9.51 | 9.98 | 9.98 | 722,100 |
Apr 08, 2024 | 9.48 | 9.76 | 9.47 | 9.57 | 9.57 | 481,500 |
Apr 05, 2024 | 9.58 | 9.64 | 9.31 | 9.44 | 9.44 | 427,900 |
Apr 04, 2024 | 9.57 | 9.89 | 9.52 | 9.56 | 9.56 | 714,100 |
Apr 03, 2024 | 8.95 | 9.40 | 8.95 | 9.39 | 9.39 | 457,400 |
Apr 02, 2024 | 9.19 | 9.35 | 8.96 | 9.13 | 9.13 | 486,200 |
Apr 01, 2024 | 9.30 | 9.38 | 9.18 | 9.30 | 9.30 | 404,500 |
Mar 28, 2024 | 9.13 | 9.54 | 9.11 | 9.31 | 9.31 | 505,400 |
Mar 27, 2024 | 8.85 | 9.15 | 8.80 | 9.12 | 9.12 | 435,200 |
Mar 26, 2024 | 9.00 | 9.05 | 8.72 | 8.75 | 8.75 | 439,500 |
Mar 25, 2024 | 8.99 | 9.17 | 8.85 | 8.94 | 8.94 | 400,600 |
Mar 22, 2024 | 9.20 | 9.30 | 8.85 | 8.90 | 8.90 | 634,400 |
Mar 21, 2024 | 9.05 | 9.26 | 8.95 | 9.17 | 9.17 | 620,900 |
Mar 20, 2024 | 8.87 | 8.99 | 8.69 | 8.98 | 8.98 | 942,600 |
Mar 19, 2024 | 8.93 | 9.16 | 8.88 | 8.91 | 8.91 | 878,900 |
Mar 18, 2024 | 8.95 | 9.05 | 8.80 | 8.90 | 8.90 | 485,600 |
Mar 15, 2024 | 8.90 | 9.08 | 8.89 | 8.96 | 8.96 | 1,029,300 |
Mar 14, 2024 | 9.14 | 9.14 | 8.82 | 8.96 | 8.96 | 665,800 |
Mar 13, 2024 | 9.28 | 9.43 | 9.03 | 9.15 | 9.15 | 682,500 |
Mar 12, 2024 | 9.45 | 9.53 | 9.21 | 9.27 | 9.27 | 669,500 |
Mar 11, 2024 | 8.89 | 9.63 | 8.88 | 9.45 | 9.45 | 1,096,300 |
Mar 08, 2024 | 8.63 | 8.82 | 8.57 | 8.58 | 8.58 | 567,100 |
Mar 07, 2024 | 8.68 | 8.77 | 8.43 | 8.52 | 8.52 | 559,100 |
Mar 06, 2024 | 9.17 | 9.17 | 8.39 | 8.59 | 8.59 | 755,100 |
Mar 05, 2024 | 9.21 | 9.27 | 8.93 | 9.07 | 9.07 | 1,018,100 |
Mar 04, 2024 | 9.14 | 9.32 | 9.05 | 9.27 | 9.27 | 550,800 |
Mar 01, 2024 | 9.12 | 9.26 | 8.97 | 9.17 | 9.17 | 934,600 |
Feb 29, 2024 | 8.67 | 9.14 | 8.67 | 9.08 | 9.08 | 1,103,400 |
Feb 28, 2024 | 8.17 | 8.61 | 8.08 | 8.56 | 8.56 | 571,600 |
Feb 27, 2024 | 8.47 | 8.48 | 8.20 | 8.37 | 8.37 | 458,900 |
Feb 26, 2024 | 8.09 | 8.42 | 8.04 | 8.41 | 8.41 | 621,900 |
Feb 23, 2024 | 8.50 | 8.50 | 8.02 | 8.12 | 8.12 | 555,900 |
Feb 22, 2024 | 8.31 | 8.53 | 8.09 | 8.51 | 8.51 | 638,700 |
Feb 21, 2024 | 8.51 | 8.51 | 8.16 | 8.31 | 8.31 | 576,000 |
Feb 20, 2024 | 8.43 | 8.66 | 8.39 | 8.46 | 8.46 | 535,100 |
Feb 16, 2024 | 8.54 | 8.58 | 8.23 | 8.53 | 8.53 | 657,400 |
Feb 15, 2024 | 8.52 | 8.78 | 8.48 | 8.64 | 8.64 | 935,600 |
Feb 14, 2024 | 8.23 | 8.54 | 8.08 | 8.39 | 8.39 | 1,232,400 |
Feb 13, 2024 | 8.31 | 8.31 | 7.95 | 8.05 | 8.05 | 1,277,300 |
Feb 12, 2024 | 8.90 | 8.90 | 8.48 | 8.55 | 8.55 | 941,400 |
Feb 09, 2024 | 9.58 | 9.77 | 8.53 | 8.81 | 8.81 | 3,168,700 |
Feb 08, 2024 | 9.90 | 10.12 | 9.90 | 10.10 | 10.10 | 974,500 |
Feb 07, 2024 | 9.81 | 9.93 | 9.57 | 9.87 | 9.87 | 777,400 |
Feb 06, 2024 | 9.76 | 9.94 | 9.76 | 9.82 | 9.82 | 434,100 |
Feb 05, 2024 | 9.80 | 9.90 | 9.70 | 9.72 | 9.72 | 525,900 |
Feb 02, 2024 | 9.79 | 10.03 | 9.69 | 9.95 | 9.95 | 570,000 |
Feb 01, 2024 | 9.64 | 9.97 | 9.57 | 9.92 | 9.92 | 705,100 |
Jan 31, 2024 | 9.90 | 10.10 | 9.69 | 9.70 | 9.70 | 934,400 |
Jan 30, 2024 | 9.89 | 10.02 | 9.76 | 9.89 | 9.89 | 1,169,000 |
Jan 29, 2024 | 9.86 | 10.08 | 9.84 | 9.96 | 9.96 | 1,136,000 |
Jan 26, 2024 | 9.90 | 9.97 | 9.80 | 9.92 | 9.92 | 669,700 |
Jan 25, 2024 | 9.88 | 10.02 | 9.63 | 9.80 | 9.80 | 1,139,500 |
Jan 24, 2024 | 9.95 | 9.95 | 9.73 | 9.76 | 9.76 | 512,700 |
Jan 23, 2024 | 9.97 | 10.02 | 9.71 | 9.78 | 9.78 | 853,300 |
Jan 22, 2024 | 10.02 | 10.06 | 9.82 | 9.87 | 9.87 | 1,156,300 |
Jan 19, 2024 | 9.98 | 9.98 | 9.67 | 9.97 | 9.97 | 735,100 |
Jan 18, 2024 | 9.84 | 10.06 | 9.74 | 9.92 | 9.92 | 1,838,600 |
Jan 17, 2024 | 9.51 | 9.78 | 9.51 | 9.72 | 9.72 | 2,321,800 |
Jan 16, 2024 | 9.42 | 9.80 | 9.40 | 9.64 | 9.64 | 2,942,400 |
Jan 12, 2024 | 9.97 | 10.01 | 9.68 | 9.73 | 9.73 | 2,723,100 |
Jan 11, 2024 | 9.74 | 9.79 | 9.44 | 9.77 | 9.77 | 1,219,900 |
Jan 10, 2024 | 9.24 | 9.94 | 9.21 | 9.79 | 9.79 | 1,610,800 |
Jan 09, 2024 | 9.77 | 9.91 | 9.31 | 9.33 | 9.33 | 1,029,100 |
Jan 08, 2024 | 10.02 | 10.08 | 9.80 | 10.02 | 10.02 | 2,950,000 |
Jan 05, 2024 | 9.76 | 10.13 | 9.76 | 9.88 | 9.88 | 824,500 |
Jan 04, 2024 | 9.91 | 10.05 | 9.72 | 9.91 | 9.91 | 1,492,400 |
Jan 03, 2024 | 10.15 | 10.29 | 9.80 | 9.84 | 9.84 | 979,300 |
Jan 02, 2024 | 10.06 | 10.39 | 9.90 | 10.21 | 10.21 | 847,100 |
Dec 29, 2023 | 10.06 | 10.52 | 10.06 | 10.19 | 10.19 | 974,400 |
Dec 28, 2023 | 9.60 | 10.29 | 9.60 | 10.29 | 10.29 | 977,000 |
Dec 27, 2023 | 9.77 | 9.87 | 9.48 | 9.80 | 9.80 | 770,500 |
Dec 26, 2023 | 10.10 | 10.13 | 9.67 | 9.75 | 9.75 | 671,100 |
Dec 22, 2023 | 10.48 | 10.71 | 9.72 | 10.04 | 10.04 | 1,054,300 |
Dec 21, 2023 | 10.30 | 10.50 | 10.01 | 10.49 | 10.49 | 740,600 |
Dec 20, 2023 | 10.04 | 10.49 | 10.04 | 10.12 | 10.12 | 496,600 |
Dec 19, 2023 | 10.23 | 10.26 | 10.01 | 10.16 | 10.16 | 479,600 |
Dec 18, 2023 | 9.86 | 10.29 | 9.86 | 10.01 | 10.01 | 529,600 |
Dec 15, 2023 | 10.12 | 10.17 | 9.78 | 10.04 | 10.04 | 1,260,200 |
Dec 14, 2023 | 10.14 | 10.26 | 9.92 | 10.15 | 10.15 | 967,200 |
Dec 13, 2023 | 9.59 | 9.87 | 9.30 | 9.84 | 9.84 | 802,800 |
Dec 12, 2023 | 9.90 | 10.09 | 9.73 | 9.74 | 9.74 | 681,100 |
Dec 11, 2023 | 9.58 | 10.03 | 9.49 | 10.03 | 10.03 | 1,146,100 |
Dec 08, 2023 | 9.05 | 9.64 | 9.05 | 9.64 | 9.64 | 1,052,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |