Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 9.29 | 9.37 | 9.11 | 9.18 | 9.18 | 1,015,700 |
Apr 26, 2024 | 8.95 | 9.35 | 8.86 | 9.19 | 9.19 | 1,128,300 |
Apr 25, 2024 | 8.81 | 8.84 | 8.60 | 8.80 | 8.80 | 1,443,200 |
Apr 24, 2024 | 8.88 | 9.18 | 8.79 | 9.10 | 9.10 | 1,109,300 |
Apr 23, 2024 | 8.69 | 8.88 | 8.69 | 8.84 | 8.84 | 834,200 |
Apr 22, 2024 | 8.57 | 8.71 | 8.38 | 8.69 | 8.69 | 789,800 |
Apr 19, 2024 | 8.64 | 8.85 | 8.41 | 8.46 | 8.46 | 1,039,500 |
Apr 18, 2024 | 8.57 | 8.74 | 8.53 | 8.64 | 8.64 | 997,200 |
Apr 17, 2024 | 8.79 | 8.90 | 8.58 | 8.58 | 8.58 | 855,000 |
Apr 16, 2024 | 8.73 | 8.81 | 8.56 | 8.69 | 8.69 | 1,262,400 |
Apr 15, 2024 | 9.14 | 9.15 | 8.76 | 8.82 | 8.82 | 1,014,600 |
Apr 12, 2024 | 9.34 | 9.42 | 9.10 | 9.16 | 9.16 | 693,700 |
Apr 11, 2024 | 9.52 | 9.56 | 9.41 | 9.42 | 9.42 | 918,900 |
Apr 10, 2024 | 9.52 | 9.84 | 9.37 | 9.50 | 9.50 | 1,325,100 |
Apr 09, 2024 | 9.86 | 10.12 | 9.74 | 9.97 | 9.97 | 1,718,400 |
Apr 08, 2024 | 9.72 | 10.03 | 9.60 | 9.85 | 9.85 | 1,139,900 |
Apr 05, 2024 | 9.80 | 9.94 | 9.71 | 9.79 | 9.79 | 1,153,100 |
Apr 04, 2024 | 10.10 | 10.19 | 9.83 | 9.85 | 9.85 | 890,500 |
Apr 03, 2024 | 10.02 | 10.20 | 9.98 | 10.04 | 10.04 | 1,329,000 |
Apr 02, 2024 | 10.32 | 10.36 | 9.88 | 10.12 | 10.12 | 1,665,200 |
Apr 01, 2024 | 10.76 | 10.99 | 10.51 | 10.58 | 10.58 | 753,700 |
Mar 28, 2024 | 10.39 | 10.93 | 10.39 | 10.75 | 10.75 | 1,403,700 |
Mar 27, 2024 | 10.54 | 10.57 | 10.23 | 10.38 | 10.38 | 704,200 |
Mar 26, 2024 | 10.55 | 10.96 | 10.45 | 10.47 | 10.47 | 967,400 |
Mar 25, 2024 | 10.48 | 10.53 | 10.24 | 10.35 | 10.35 | 1,063,300 |
Mar 22, 2024 | 10.50 | 10.69 | 10.42 | 10.51 | 10.51 | 1,011,200 |
Mar 21, 2024 | 10.85 | 11.00 | 10.38 | 10.56 | 10.56 | 1,861,100 |
Mar 20, 2024 | 11.38 | 11.38 | 10.43 | 10.71 | 10.71 | 2,217,700 |
Mar 19, 2024 | 11.21 | 11.43 | 11.05 | 11.40 | 11.40 | 730,800 |
Mar 18, 2024 | 11.38 | 11.46 | 11.07 | 11.29 | 11.29 | 1,175,700 |
Mar 15, 2024 | 11.17 | 11.36 | 11.06 | 11.32 | 11.32 | 1,321,200 |
Mar 14, 2024 | 11.60 | 11.60 | 11.09 | 11.25 | 11.25 | 894,000 |
Mar 13, 2024 | 11.30 | 11.73 | 11.30 | 11.50 | 11.50 | 825,500 |
Mar 12, 2024 | 11.35 | 11.40 | 11.14 | 11.34 | 11.34 | 737,900 |
Mar 11, 2024 | 11.49 | 11.62 | 11.30 | 11.35 | 11.35 | 620,700 |
Mar 08, 2024 | 11.70 | 12.05 | 11.57 | 11.60 | 11.60 | 884,000 |
Mar 07, 2024 | 11.72 | 11.84 | 11.52 | 11.55 | 11.55 | 968,200 |
Mar 06, 2024 | 11.81 | 11.95 | 11.49 | 11.62 | 11.62 | 1,048,500 |
Mar 05, 2024 | 11.64 | 11.73 | 11.33 | 11.57 | 11.57 | 1,855,700 |
Mar 04, 2024 | 12.20 | 12.22 | 11.44 | 11.79 | 11.79 | 2,026,400 |
Mar 01, 2024 | 12.21 | 12.40 | 11.77 | 12.23 | 12.23 | 1,976,800 |
Feb 29, 2024 | 11.12 | 12.09 | 10.91 | 12.02 | 12.02 | 3,454,500 |
Feb 28, 2024 | 11.29 | 11.31 | 10.34 | 10.47 | 10.47 | 2,474,500 |
Feb 27, 2024 | 10.50 | 11.68 | 10.49 | 11.52 | 11.52 | 3,064,500 |
Feb 26, 2024 | 9.33 | 9.78 | 9.32 | 9.77 | 9.77 | 922,400 |
Feb 23, 2024 | 9.23 | 9.43 | 9.01 | 9.39 | 9.39 | 855,400 |
Feb 22, 2024 | 9.50 | 9.60 | 9.27 | 9.33 | 9.33 | 822,400 |
Feb 21, 2024 | 9.69 | 9.70 | 9.37 | 9.50 | 9.50 | 870,200 |
Feb 20, 2024 | 10.18 | 10.31 | 9.74 | 9.85 | 9.85 | 1,405,400 |
Feb 16, 2024 | 10.11 | 10.46 | 9.83 | 10.41 | 10.41 | 2,219,100 |
Feb 15, 2024 | 9.57 | 9.82 | 9.50 | 9.74 | 9.74 | 1,023,700 |
Feb 14, 2024 | 9.11 | 9.46 | 9.03 | 9.37 | 9.37 | 1,163,300 |
Feb 13, 2024 | 9.18 | 9.28 | 8.81 | 8.88 | 8.88 | 1,213,800 |
Feb 12, 2024 | 9.53 | 9.80 | 9.53 | 9.65 | 9.65 | 1,093,600 |
Feb 09, 2024 | 9.35 | 9.72 | 9.23 | 9.51 | 9.51 | 998,300 |
Feb 08, 2024 | 9.27 | 9.35 | 9.12 | 9.32 | 9.32 | 896,200 |
Feb 07, 2024 | 9.30 | 9.30 | 9.04 | 9.21 | 9.21 | 786,700 |
Feb 06, 2024 | 8.74 | 9.21 | 8.74 | 9.19 | 9.19 | 648,000 |
Feb 05, 2024 | 9.19 | 9.20 | 8.64 | 8.76 | 8.76 | 1,030,400 |
Feb 02, 2024 | 9.17 | 9.47 | 8.86 | 9.40 | 9.40 | 1,089,600 |
Feb 01, 2024 | 8.99 | 9.19 | 8.84 | 9.06 | 9.06 | 852,200 |
Jan 31, 2024 | 9.26 | 9.32 | 8.82 | 8.85 | 8.85 | 1,216,100 |
Jan 30, 2024 | 9.46 | 9.46 | 9.24 | 9.34 | 9.34 | 639,300 |
Jan 29, 2024 | 9.19 | 9.59 | 9.15 | 9.58 | 9.58 | 572,200 |
Jan 26, 2024 | 9.43 | 9.54 | 9.15 | 9.19 | 9.19 | 445,800 |
Jan 25, 2024 | 9.42 | 9.51 | 9.23 | 9.39 | 9.39 | 830,200 |
Jan 24, 2024 | 9.53 | 9.58 | 9.19 | 9.24 | 9.24 | 950,300 |
Jan 23, 2024 | 9.39 | 9.85 | 9.34 | 9.36 | 9.36 | 1,349,800 |
Jan 22, 2024 | 9.09 | 9.35 | 9.01 | 9.23 | 9.23 | 1,416,400 |
Jan 19, 2024 | 8.95 | 9.00 | 8.70 | 8.95 | 8.95 | 828,100 |
Jan 18, 2024 | 8.80 | 9.02 | 8.63 | 8.85 | 8.85 | 825,800 |
Jan 17, 2024 | 8.52 | 8.71 | 8.40 | 8.69 | 8.69 | 869,800 |
Jan 16, 2024 | 9.05 | 9.07 | 8.69 | 8.75 | 8.75 | 962,200 |
Jan 12, 2024 | 9.23 | 9.50 | 9.14 | 9.15 | 9.15 | 912,100 |
Jan 11, 2024 | 9.33 | 9.33 | 9.02 | 9.09 | 9.09 | 959,100 |
Jan 10, 2024 | 9.37 | 9.44 | 9.14 | 9.39 | 9.39 | 539,100 |
Jan 09, 2024 | 9.13 | 9.43 | 9.12 | 9.38 | 9.38 | 659,800 |
Jan 08, 2024 | 8.90 | 9.47 | 8.90 | 9.38 | 9.38 | 782,600 |
Jan 05, 2024 | 8.70 | 8.94 | 8.62 | 8.90 | 8.90 | 823,100 |
Jan 04, 2024 | 8.97 | 8.97 | 8.73 | 8.76 | 8.76 | 678,900 |
Jan 03, 2024 | 9.03 | 9.13 | 8.79 | 8.94 | 8.94 | 941,600 |
Jan 02, 2024 | 9.25 | 9.54 | 9.04 | 9.20 | 9.20 | 911,200 |
Dec 29, 2023 | 9.57 | 9.63 | 9.32 | 9.34 | 9.34 | 766,700 |
Dec 28, 2023 | 9.80 | 9.80 | 9.54 | 9.61 | 9.61 | 866,000 |
Dec 27, 2023 | 9.85 | 9.93 | 9.72 | 9.83 | 9.83 | 787,300 |
Dec 26, 2023 | 9.61 | 9.85 | 9.53 | 9.84 | 9.84 | 629,200 |
Dec 22, 2023 | 9.66 | 9.73 | 9.42 | 9.56 | 9.56 | 512,700 |
Dec 21, 2023 | 9.72 | 9.83 | 9.44 | 9.60 | 9.60 | 752,300 |
Dec 20, 2023 | 9.67 | 10.07 | 9.53 | 9.55 | 9.55 | 1,462,600 |
Dec 19, 2023 | 9.18 | 9.69 | 9.15 | 9.67 | 9.67 | 1,297,100 |
Dec 18, 2023 | 9.05 | 9.22 | 8.95 | 9.13 | 9.13 | 1,163,500 |
Dec 15, 2023 | 9.42 | 9.43 | 9.02 | 9.08 | 9.08 | 1,925,900 |
Dec 14, 2023 | 9.16 | 9.60 | 9.08 | 9.32 | 9.32 | 1,639,000 |
Dec 13, 2023 | 8.41 | 8.94 | 8.30 | 8.92 | 8.92 | 1,098,900 |
Dec 12, 2023 | 8.42 | 8.42 | 8.23 | 8.37 | 8.37 | 737,700 |
Dec 11, 2023 | 8.43 | 8.52 | 8.34 | 8.40 | 8.40 | 607,300 |
Dec 08, 2023 | 8.14 | 8.47 | 8.05 | 8.46 | 8.46 | 733,200 |
Dec 07, 2023 | 8.33 | 8.37 | 8.16 | 8.18 | 8.18 | 727,100 |
Dec 06, 2023 | 8.32 | 8.54 | 8.24 | 8.29 | 8.29 | 1,004,800 |
Dec 05, 2023 | 8.46 | 8.49 | 8.17 | 8.22 | 8.22 | 834,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |