Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 8.39 | 8.44 | 8.20 | 8.22 | 8.22 | 120,101 |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 8.31 | 8.43 | 8.05 | 8.13 | 8.13 | 780,100 |
May 01, 2024 | 7.72 | 8.53 | 7.71 | 8.18 | 8.18 | 1,088,300 |
Apr 30, 2024 | 7.84 | 7.95 | 7.68 | 7.70 | 7.70 | 912,100 |
Apr 29, 2024 | 8.15 | 8.44 | 7.84 | 7.88 | 7.88 | 376,500 |
Apr 26, 2024 | 7.87 | 8.31 | 7.67 | 8.10 | 8.10 | 466,200 |
Apr 25, 2024 | 7.82 | 7.91 | 7.52 | 7.80 | 7.80 | 855,100 |
Apr 24, 2024 | 8.02 | 8.08 | 7.81 | 7.90 | 7.90 | 291,800 |
Apr 23, 2024 | 7.98 | 8.24 | 7.97 | 8.00 | 8.00 | 333,800 |
Apr 22, 2024 | 8.00 | 8.15 | 7.76 | 7.86 | 7.86 | 377,300 |
Apr 19, 2024 | 7.87 | 7.96 | 7.62 | 7.95 | 7.95 | 791,400 |
Apr 18, 2024 | 7.99 | 8.15 | 7.85 | 7.93 | 7.93 | 709,800 |
Apr 17, 2024 | 8.17 | 8.31 | 7.94 | 8.04 | 8.04 | 709,600 |
Apr 16, 2024 | 8.48 | 8.57 | 8.06 | 8.13 | 8.13 | 1,240,500 |
Apr 15, 2024 | 9.19 | 9.19 | 8.43 | 8.54 | 8.54 | 1,113,600 |
Apr 12, 2024 | 9.27 | 9.32 | 8.99 | 9.19 | 9.19 | 1,187,900 |
Apr 11, 2024 | 9.05 | 9.65 | 8.90 | 9.38 | 9.38 | 1,019,000 |
Apr 10, 2024 | 8.38 | 9.02 | 8.06 | 9.02 | 9.02 | 1,460,300 |
Apr 09, 2024 | 8.32 | 8.60 | 8.22 | 8.44 | 8.44 | 1,551,500 |
Apr 08, 2024 | 7.87 | 8.36 | 7.80 | 8.32 | 8.32 | 1,143,500 |
Apr 05, 2024 | 8.02 | 8.23 | 7.83 | 7.90 | 7.90 | 536,600 |
Apr 04, 2024 | 8.50 | 8.67 | 8.00 | 8.01 | 8.01 | 451,200 |
Apr 03, 2024 | 8.16 | 8.38 | 8.14 | 8.36 | 8.36 | 349,800 |
Apr 02, 2024 | 8.30 | 8.40 | 8.12 | 8.21 | 8.21 | 473,800 |
Apr 01, 2024 | 8.92 | 8.95 | 8.40 | 8.45 | 8.45 | 564,700 |
Mar 28, 2024 | 8.86 | 9.00 | 8.71 | 8.98 | 8.98 | 860,900 |
Mar 27, 2024 | 8.42 | 9.01 | 8.35 | 8.93 | 8.93 | 635,400 |
Mar 26, 2024 | 8.40 | 8.54 | 8.29 | 8.40 | 8.40 | 571,700 |
Mar 25, 2024 | 8.40 | 8.56 | 8.22 | 8.27 | 8.27 | 861,000 |
Mar 22, 2024 | 8.50 | 8.60 | 8.26 | 8.33 | 8.33 | 805,300 |
Mar 21, 2024 | 8.75 | 9.11 | 8.49 | 8.51 | 8.51 | 842,100 |
Mar 20, 2024 | 8.62 | 8.80 | 8.29 | 8.68 | 8.68 | 991,200 |
Mar 19, 2024 | 8.29 | 8.70 | 8.29 | 8.64 | 8.64 | 885,800 |
Mar 18, 2024 | 8.52 | 8.67 | 8.15 | 8.33 | 8.33 | 796,000 |
Mar 15, 2024 | 8.32 | 8.74 | 8.31 | 8.47 | 8.47 | 2,143,000 |
Mar 14, 2024 | 8.49 | 8.69 | 8.10 | 8.41 | 8.41 | 1,123,900 |
Mar 13, 2024 | 7.97 | 8.74 | 7.83 | 8.58 | 8.58 | 1,282,200 |
Mar 12, 2024 | 8.22 | 8.39 | 7.95 | 7.97 | 7.97 | 687,800 |
Mar 11, 2024 | 9.06 | 9.13 | 8.02 | 8.10 | 8.10 | 1,033,600 |
Mar 08, 2024 | 9.49 | 10.05 | 9.03 | 9.08 | 9.08 | 1,458,400 |
Mar 07, 2024 | 9.20 | 9.62 | 9.02 | 9.28 | 9.28 | 1,695,100 |
Mar 06, 2024 | 8.80 | 9.18 | 8.56 | 9.14 | 9.14 | 1,513,400 |
Mar 05, 2024 | 8.62 | 8.84 | 8.48 | 8.68 | 8.68 | 1,187,700 |
Mar 04, 2024 | 8.98 | 9.08 | 8.63 | 8.67 | 8.67 | 1,185,100 |
Mar 01, 2024 | 8.64 | 9.29 | 8.55 | 8.98 | 8.98 | 1,495,200 |
Feb 29, 2024 | 8.87 | 9.24 | 8.35 | 8.57 | 8.57 | 1,915,300 |
Feb 28, 2024 | 8.95 | 9.10 | 8.64 | 8.66 | 8.66 | 1,708,400 |
Feb 27, 2024 | 9.59 | 9.76 | 8.91 | 8.99 | 8.99 | 1,852,000 |
Feb 26, 2024 | 8.73 | 9.62 | 8.50 | 9.42 | 9.42 | 1,799,200 |
Feb 23, 2024 | 9.15 | 9.50 | 8.63 | 8.72 | 8.72 | 1,390,200 |
Feb 22, 2024 | 9.36 | 10.09 | 8.80 | 9.24 | 9.24 | 2,715,700 |
Feb 21, 2024 | 7.43 | 10.37 | 7.30 | 10.18 | 10.18 | 16,229,000 |
Feb 20, 2024 | 8.46 | 9.94 | 6.86 | 6.87 | 6.87 | 13,976,000 |
Feb 16, 2024 | 25.56 | 26.21 | 25.21 | 25.97 | 25.97 | 418,800 |
Feb 15, 2024 | 26.23 | 26.28 | 25.10 | 25.54 | 25.54 | 275,200 |
Feb 14, 2024 | 25.52 | 25.87 | 25.09 | 25.55 | 25.55 | 284,600 |
Feb 13, 2024 | 25.08 | 25.48 | 24.12 | 24.99 | 24.99 | 397,600 |
Feb 12, 2024 | 26.32 | 27.35 | 25.96 | 26.45 | 26.45 | 543,700 |
Feb 09, 2024 | 25.52 | 26.40 | 25.03 | 26.18 | 26.18 | 394,700 |
Feb 08, 2024 | 25.87 | 27.32 | 25.25 | 25.36 | 25.36 | 377,900 |
Feb 07, 2024 | 25.71 | 25.92 | 25.18 | 25.79 | 25.79 | 327,900 |
Feb 06, 2024 | 25.09 | 25.86 | 25.09 | 25.79 | 25.79 | 584,100 |
Feb 05, 2024 | 24.49 | 25.30 | 23.87 | 25.10 | 25.10 | 463,600 |
Feb 02, 2024 | 24.56 | 25.40 | 23.77 | 24.92 | 24.92 | 277,400 |
Feb 01, 2024 | 25.02 | 25.59 | 24.58 | 25.10 | 25.10 | 300,600 |
Jan 31, 2024 | 25.17 | 25.93 | 24.75 | 24.75 | 24.75 | 472,300 |
Jan 30, 2024 | 26.04 | 26.13 | 24.82 | 25.25 | 25.25 | 295,500 |
Jan 29, 2024 | 25.39 | 26.30 | 24.14 | 26.21 | 26.21 | 352,100 |
Jan 26, 2024 | 24.22 | 25.89 | 24.22 | 25.29 | 25.29 | 532,500 |
Jan 25, 2024 | 23.53 | 24.26 | 22.92 | 23.94 | 23.94 | 615,600 |
Jan 24, 2024 | 25.52 | 25.91 | 23.07 | 23.09 | 23.09 | 517,700 |
Jan 23, 2024 | 24.97 | 25.59 | 24.67 | 25.16 | 25.16 | 238,000 |
Jan 22, 2024 | 24.18 | 25.10 | 23.98 | 24.57 | 24.57 | 414,200 |
Jan 19, 2024 | 23.58 | 24.00 | 23.18 | 23.88 | 23.88 | 441,500 |
Jan 18, 2024 | 24.66 | 24.66 | 23.29 | 23.51 | 23.51 | 222,900 |
Jan 17, 2024 | 23.48 | 24.60 | 23.48 | 24.47 | 24.47 | 641,300 |
Jan 16, 2024 | 23.72 | 24.74 | 23.03 | 24.02 | 24.02 | 449,600 |
Jan 12, 2024 | 24.51 | 25.26 | 24.01 | 24.08 | 24.08 | 290,000 |
Jan 11, 2024 | 23.87 | 24.51 | 23.58 | 24.08 | 24.08 | 665,100 |
Jan 10, 2024 | 24.80 | 25.85 | 23.89 | 24.34 | 24.34 | 476,700 |
Jan 09, 2024 | 23.82 | 25.28 | 23.79 | 24.82 | 24.82 | 463,300 |
Jan 08, 2024 | 23.12 | 24.37 | 22.61 | 24.32 | 24.32 | 524,200 |
Jan 05, 2024 | 23.09 | 23.67 | 22.08 | 23.45 | 23.45 | 497,800 |
Jan 04, 2024 | 23.34 | 24.07 | 23.00 | 23.47 | 23.47 | 236,100 |
Jan 03, 2024 | 24.18 | 24.66 | 23.13 | 23.32 | 23.32 | 301,800 |
Jan 02, 2024 | 24.35 | 25.51 | 23.64 | 24.29 | 24.29 | 449,200 |
Dec 29, 2023 | 25.38 | 25.43 | 24.56 | 24.85 | 24.85 | 276,500 |
Dec 28, 2023 | 24.84 | 26.13 | 24.84 | 25.46 | 25.46 | 476,700 |
Dec 27, 2023 | 24.90 | 25.69 | 24.44 | 24.88 | 24.88 | 335,500 |
Dec 26, 2023 | 23.82 | 24.93 | 23.72 | 24.67 | 24.67 | 372,400 |
Dec 22, 2023 | 22.94 | 24.24 | 22.56 | 23.57 | 23.57 | 756,200 |
Dec 21, 2023 | 21.68 | 22.52 | 21.68 | 22.39 | 22.39 | 770,800 |
Dec 20, 2023 | 21.58 | 22.53 | 21.15 | 21.28 | 21.28 | 640,300 |
Dec 19, 2023 | 20.49 | 21.71 | 20.49 | 21.58 | 21.58 | 339,100 |
Dec 18, 2023 | 19.62 | 20.50 | 19.54 | 20.10 | 20.10 | 369,900 |
Dec 15, 2023 | 19.58 | 19.91 | 18.43 | 19.70 | 19.70 | 968,700 |
Dec 14, 2023 | 19.10 | 19.66 | 18.90 | 19.34 | 19.34 | 387,000 |
Dec 13, 2023 | 17.15 | 18.92 | 16.96 | 18.70 | 18.70 | 509,600 |
Dec 12, 2023 | 17.13 | 17.70 | 16.61 | 17.21 | 17.21 | 426,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |