Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 9.48 | 9.88 | 8.91 | 8.97 | 8.97 | 590,200 |
Apr 18, 2024 | 9.68 | 9.82 | 9.45 | 9.48 | 9.48 | 421,200 |
Apr 17, 2024 | 10.09 | 10.30 | 9.70 | 9.80 | 9.80 | 426,200 |
Apr 16, 2024 | 10.00 | 10.28 | 9.88 | 10.03 | 10.03 | 613,300 |
Apr 15, 2024 | 9.95 | 10.31 | 9.68 | 10.02 | 10.02 | 597,500 |
Apr 12, 2024 | 10.54 | 11.20 | 9.97 | 10.14 | 10.14 | 949,500 |
Apr 11, 2024 | 11.81 | 12.09 | 10.28 | 10.47 | 10.47 | 1,047,600 |
Apr 10, 2024 | 11.71 | 12.05 | 11.24 | 11.80 | 11.80 | 1,443,200 |
Apr 09, 2024 | 11.16 | 12.27 | 10.98 | 12.05 | 12.05 | 1,272,900 |
Apr 08, 2024 | 11.10 | 11.30 | 10.88 | 11.11 | 11.11 | 701,700 |
Apr 05, 2024 | 10.70 | 11.06 | 10.39 | 11.03 | 11.03 | 1,511,000 |
Apr 04, 2024 | 10.02 | 10.80 | 9.86 | 10.80 | 10.80 | 947,600 |
Apr 03, 2024 | 9.77 | 10.00 | 9.57 | 9.86 | 9.86 | 451,600 |
Apr 02, 2024 | 10.38 | 10.44 | 9.55 | 9.80 | 9.80 | 767,600 |
Apr 01, 2024 | 10.62 | 11.11 | 10.49 | 10.60 | 10.60 | 731,100 |
Mar 28, 2024 | 11.14 | 11.22 | 10.42 | 10.62 | 10.62 | 886,400 |
Mar 27, 2024 | 10.33 | 11.14 | 10.21 | 11.05 | 11.05 | 751,100 |
Mar 26, 2024 | 10.69 | 11.41 | 10.43 | 10.50 | 10.50 | 1,093,900 |
Mar 25, 2024 | 11.25 | 11.36 | 10.21 | 10.45 | 10.45 | 1,167,100 |
Mar 22, 2024 | 9.11 | 11.40 | 9.11 | 11.02 | 11.02 | 1,519,900 |
Mar 21, 2024 | 9.20 | 9.86 | 9.10 | 9.16 | 9.16 | 481,500 |
Mar 20, 2024 | 8.61 | 9.19 | 8.53 | 9.12 | 9.12 | 593,200 |
Mar 19, 2024 | 8.24 | 8.81 | 8.18 | 8.62 | 8.62 | 483,300 |
Mar 18, 2024 | 8.53 | 8.68 | 8.12 | 8.28 | 8.28 | 556,800 |
Mar 15, 2024 | 7.83 | 8.51 | 7.83 | 8.49 | 8.49 | 967,100 |
Mar 14, 2024 | 7.95 | 8.00 | 7.55 | 7.77 | 7.77 | 560,200 |
Mar 13, 2024 | 8.07 | 8.35 | 7.96 | 8.00 | 8.00 | 504,700 |
Mar 12, 2024 | 8.50 | 8.62 | 7.87 | 8.17 | 8.17 | 721,600 |
Mar 11, 2024 | 9.01 | 9.15 | 8.21 | 8.26 | 8.26 | 699,200 |
Mar 08, 2024 | 9.17 | 9.38 | 8.57 | 8.88 | 8.88 | 790,300 |
Mar 07, 2024 | 10.49 | 10.56 | 8.57 | 9.09 | 9.09 | 1,336,500 |
Mar 06, 2024 | 9.96 | 9.96 | 9.21 | 9.73 | 9.73 | 593,300 |
Mar 05, 2024 | 10.08 | 10.37 | 9.90 | 9.93 | 9.93 | 975,000 |
Mar 04, 2024 | 10.79 | 10.87 | 10.20 | 10.29 | 10.29 | 586,600 |
Mar 01, 2024 | 10.67 | 10.90 | 10.47 | 10.69 | 10.69 | 1,011,700 |
Feb 29, 2024 | 10.87 | 11.16 | 10.38 | 10.70 | 10.70 | 977,600 |
Feb 28, 2024 | 10.15 | 11.19 | 9.81 | 10.78 | 10.78 | 2,117,300 |
Feb 27, 2024 | 9.95 | 10.27 | 9.85 | 10.15 | 10.15 | 1,111,500 |
Feb 26, 2024 | 10.60 | 10.82 | 9.90 | 9.91 | 9.91 | 629,500 |
Feb 23, 2024 | 10.25 | 11.43 | 9.97 | 10.60 | 10.60 | 1,140,300 |
Feb 22, 2024 | 10.22 | 10.94 | 9.84 | 10.47 | 10.47 | 1,108,700 |
Feb 21, 2024 | 9.94 | 10.47 | 9.63 | 10.21 | 10.21 | 1,016,200 |
Feb 20, 2024 | 9.30 | 10.83 | 9.30 | 10.17 | 10.17 | 1,844,500 |
Feb 16, 2024 | 6.84 | 10.93 | 6.81 | 9.29 | 9.29 | 5,227,700 |
Feb 15, 2024 | 6.63 | 6.91 | 6.61 | 6.90 | 6.90 | 562,500 |
Feb 14, 2024 | 6.50 | 6.75 | 6.30 | 6.61 | 6.61 | 665,100 |
Feb 13, 2024 | 6.39 | 6.39 | 6.07 | 6.21 | 6.21 | 667,400 |
Feb 12, 2024 | 6.76 | 6.77 | 6.35 | 6.42 | 6.42 | 653,500 |
Feb 09, 2024 | 6.95 | 7.01 | 6.64 | 6.74 | 6.74 | 487,100 |
Feb 08, 2024 | 7.18 | 7.28 | 6.86 | 6.97 | 6.97 | 789,900 |
Feb 07, 2024 | 7.16 | 7.26 | 6.79 | 7.23 | 7.23 | 1,665,100 |
Feb 06, 2024 | 6.66 | 7.20 | 6.61 | 7.08 | 7.08 | 755,500 |
Feb 05, 2024 | 6.85 | 6.85 | 6.49 | 6.68 | 6.68 | 607,000 |
Feb 02, 2024 | 6.58 | 6.97 | 6.42 | 6.92 | 6.92 | 706,100 |
Feb 01, 2024 | 6.80 | 6.84 | 6.50 | 6.66 | 6.66 | 451,300 |
Jan 31, 2024 | 7.11 | 7.20 | 6.68 | 6.70 | 6.70 | 420,300 |
Jan 30, 2024 | 7.41 | 7.41 | 6.82 | 6.83 | 6.83 | 286,000 |
Jan 29, 2024 | 7.11 | 7.45 | 6.81 | 7.40 | 7.40 | 392,800 |
Jan 26, 2024 | 7.19 | 7.32 | 6.86 | 6.94 | 6.94 | 367,900 |
Jan 25, 2024 | 6.68 | 7.14 | 6.45 | 7.10 | 7.10 | 548,100 |
Jan 24, 2024 | 7.26 | 7.42 | 6.70 | 6.70 | 6.70 | 484,900 |
Jan 23, 2024 | 7.83 | 8.05 | 6.99 | 7.08 | 7.08 | 1,281,000 |
Jan 22, 2024 | 7.53 | 8.03 | 7.51 | 7.85 | 7.85 | 1,088,700 |
Jan 19, 2024 | 7.60 | 7.68 | 7.24 | 7.49 | 7.49 | 724,100 |
Jan 18, 2024 | 7.58 | 7.70 | 7.40 | 7.60 | 7.60 | 295,400 |
Jan 17, 2024 | 7.36 | 7.62 | 7.26 | 7.55 | 7.55 | 1,237,800 |
Jan 16, 2024 | 7.50 | 7.58 | 7.28 | 7.51 | 7.51 | 527,600 |
Jan 12, 2024 | 7.78 | 8.01 | 7.49 | 7.56 | 7.56 | 282,100 |
Jan 11, 2024 | 7.99 | 8.03 | 7.64 | 7.68 | 7.68 | 461,100 |
Jan 10, 2024 | 8.27 | 8.57 | 7.87 | 8.09 | 8.09 | 850,900 |
Jan 09, 2024 | 8.91 | 8.94 | 8.23 | 8.33 | 8.33 | 931,200 |
Jan 08, 2024 | 8.93 | 9.05 | 8.36 | 8.80 | 8.80 | 823,200 |
Jan 05, 2024 | 9.36 | 9.48 | 8.74 | 8.78 | 8.78 | 620,000 |
Jan 04, 2024 | 9.10 | 9.30 | 9.00 | 9.00 | 9.00 | 365,500 |
Jan 03, 2024 | 9.18 | 9.24 | 8.97 | 9.10 | 9.10 | 325,500 |
Jan 02, 2024 | 8.96 | 9.59 | 8.96 | 9.17 | 9.17 | 252,600 |
Dec 29, 2023 | 9.12 | 9.26 | 8.93 | 9.13 | 9.13 | 375,800 |
Dec 28, 2023 | 9.24 | 9.32 | 9.10 | 9.14 | 9.14 | 216,600 |
Dec 27, 2023 | 9.29 | 9.40 | 8.99 | 9.26 | 9.26 | 299,000 |
Dec 26, 2023 | 9.09 | 9.30 | 8.94 | 9.20 | 9.20 | 311,600 |
Dec 22, 2023 | 9.09 | 9.20 | 8.94 | 9.01 | 9.01 | 379,600 |
Dec 21, 2023 | 8.32 | 9.00 | 8.32 | 8.98 | 8.98 | 412,700 |
Dec 20, 2023 | 8.80 | 8.95 | 8.14 | 8.21 | 8.21 | 304,000 |
Dec 19, 2023 | 8.28 | 8.79 | 8.16 | 8.74 | 8.74 | 564,700 |
Dec 18, 2023 | 8.72 | 8.72 | 8.08 | 8.13 | 8.13 | 351,500 |
Dec 15, 2023 | 9.03 | 9.27 | 8.67 | 8.72 | 8.72 | 708,300 |
Dec 14, 2023 | 8.30 | 9.32 | 8.26 | 8.93 | 8.93 | 748,900 |
Dec 13, 2023 | 7.80 | 8.31 | 7.60 | 8.27 | 8.27 | 361,700 |
Dec 12, 2023 | 7.94 | 8.03 | 7.76 | 7.96 | 7.96 | 425,200 |
Dec 11, 2023 | 8.42 | 8.44 | 7.89 | 8.11 | 8.11 | 300,300 |
Dec 08, 2023 | 8.24 | 8.78 | 8.24 | 8.43 | 8.43 | 356,100 |
Dec 07, 2023 | 8.33 | 8.43 | 8.02 | 8.26 | 8.26 | 956,000 |
Dec 06, 2023 | 9.01 | 9.01 | 8.38 | 8.47 | 8.47 | 786,000 |
Dec 05, 2023 | 8.50 | 9.29 | 8.11 | 8.95 | 8.95 | 878,900 |
Dec 04, 2023 | 7.35 | 8.69 | 7.35 | 8.43 | 8.43 | 1,026,700 |
Dec 01, 2023 | 6.99 | 7.32 | 6.90 | 7.30 | 7.30 | 752,300 |
Nov 30, 2023 | 7.20 | 7.33 | 6.96 | 6.99 | 6.99 | 435,400 |
Nov 29, 2023 | 7.24 | 7.45 | 7.06 | 7.10 | 7.10 | 423,600 |
Nov 28, 2023 | 7.25 | 7.53 | 6.87 | 7.17 | 7.17 | 457,800 |
Nov 27, 2023 | 7.39 | 7.52 | 7.08 | 7.22 | 7.22 | 507,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |