Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 7.06 | 7.38 | 7.11 | 7.25 | 7.25 | 66,590 |
Apr 22, 2024 | 7.24 | 7.24 | 7.02 | 7.12 | 7.12 | 270,200 |
Apr 19, 2024 | 7.07 | 7.30 | 7.07 | 7.25 | 7.25 | 217,700 |
Apr 18, 2024 | 7.06 | 7.34 | 6.95 | 7.14 | 7.14 | 243,000 |
Apr 17, 2024 | 7.14 | 7.26 | 7.02 | 7.05 | 7.05 | 232,900 |
Apr 16, 2024 | 7.20 | 7.28 | 7.00 | 7.09 | 7.09 | 266,300 |
Apr 15, 2024 | 7.56 | 7.57 | 7.20 | 7.33 | 7.33 | 298,400 |
Apr 12, 2024 | 7.85 | 8.00 | 7.51 | 7.53 | 7.53 | 294,300 |
Apr 11, 2024 | 7.76 | 8.03 | 7.53 | 7.91 | 7.91 | 357,400 |
Apr 10, 2024 | 7.76 | 7.79 | 7.30 | 7.70 | 7.70 | 569,400 |
Apr 09, 2024 | 8.11 | 8.39 | 8.11 | 8.26 | 8.26 | 149,000 |
Apr 08, 2024 | 8.19 | 8.29 | 7.91 | 8.05 | 8.05 | 219,800 |
Apr 05, 2024 | 8.08 | 8.26 | 7.83 | 8.04 | 8.04 | 351,100 |
Apr 04, 2024 | 8.38 | 8.50 | 8.11 | 8.17 | 8.17 | 224,100 |
Apr 03, 2024 | 7.82 | 8.29 | 7.80 | 8.23 | 8.23 | 308,900 |
Apr 02, 2024 | 7.96 | 8.01 | 7.73 | 7.84 | 7.84 | 447,600 |
Apr 01, 2024 | 8.72 | 8.78 | 8.15 | 8.18 | 8.18 | 271,500 |
Mar 28, 2024 | 7.99 | 8.88 | 7.97 | 8.77 | 8.77 | 445,000 |
Mar 27, 2024 | 7.66 | 7.99 | 7.64 | 7.99 | 7.99 | 232,800 |
Mar 26, 2024 | 7.84 | 7.84 | 7.52 | 7.55 | 7.55 | 187,600 |
Mar 25, 2024 | 8.06 | 8.22 | 7.72 | 7.79 | 7.79 | 187,400 |
Mar 22, 2024 | 8.63 | 8.74 | 7.94 | 8.01 | 8.01 | 414,700 |
Mar 21, 2024 | 8.03 | 9.08 | 8.03 | 8.71 | 8.71 | 699,400 |
Mar 20, 2024 | 7.39 | 7.94 | 7.24 | 7.78 | 7.78 | 457,400 |
Mar 19, 2024 | 7.30 | 7.58 | 7.28 | 7.38 | 7.38 | 340,000 |
Mar 18, 2024 | 7.89 | 7.89 | 7.34 | 7.39 | 7.39 | 813,000 |
Mar 15, 2024 | 8.06 | 8.35 | 7.51 | 7.86 | 7.86 | 1,066,400 |
Mar 14, 2024 | 8.42 | 8.53 | 8.03 | 8.11 | 8.11 | 238,300 |
Mar 13, 2024 | 8.25 | 8.63 | 8.25 | 8.48 | 8.48 | 193,200 |
Mar 12, 2024 | 8.48 | 8.48 | 8.22 | 8.25 | 8.25 | 178,300 |
Mar 11, 2024 | 8.32 | 8.55 | 8.29 | 8.47 | 8.47 | 161,100 |
Mar 08, 2024 | 8.22 | 8.56 | 8.19 | 8.36 | 8.36 | 243,800 |
Mar 07, 2024 | 8.17 | 8.35 | 7.99 | 8.08 | 8.08 | 212,800 |
Mar 06, 2024 | 8.22 | 8.25 | 7.97 | 8.10 | 8.10 | 295,400 |
Mar 05, 2024 | 8.10 | 8.15 | 7.89 | 7.96 | 7.96 | 342,300 |
Mar 04, 2024 | 8.66 | 8.72 | 8.19 | 8.26 | 8.26 | 287,900 |
Mar 01, 2024 | 8.20 | 8.67 | 7.83 | 8.66 | 8.66 | 477,900 |
Feb 29, 2024 | 8.37 | 8.72 | 8.29 | 8.53 | 8.53 | 363,100 |
Feb 28, 2024 | 8.47 | 8.52 | 8.12 | 8.16 | 8.16 | 379,500 |
Feb 27, 2024 | 8.43 | 8.79 | 8.41 | 8.60 | 8.60 | 296,900 |
Feb 26, 2024 | 8.66 | 8.71 | 8.09 | 8.24 | 8.24 | 641,400 |
Feb 23, 2024 | 9.00 | 9.09 | 8.68 | 8.73 | 8.73 | 477,500 |
Feb 22, 2024 | 9.02 | 9.13 | 8.89 | 8.94 | 8.94 | 345,600 |
Feb 21, 2024 | 9.12 | 9.14 | 8.90 | 9.05 | 9.05 | 184,700 |
Feb 20, 2024 | 9.50 | 9.51 | 9.13 | 9.15 | 9.15 | 326,200 |
Feb 16, 2024 | 9.66 | 9.79 | 9.58 | 9.58 | 9.58 | 187,300 |
Feb 15, 2024 | 9.98 | 10.10 | 9.75 | 9.92 | 9.92 | 529,500 |
Feb 14, 2024 | 9.63 | 9.84 | 9.39 | 9.77 | 9.77 | 227,400 |
Feb 13, 2024 | 9.52 | 9.87 | 9.41 | 9.41 | 9.41 | 461,600 |
Feb 12, 2024 | 9.69 | 10.42 | 9.69 | 10.17 | 10.17 | 483,200 |
Feb 09, 2024 | 9.92 | 9.96 | 9.53 | 9.63 | 9.63 | 450,800 |
Feb 08, 2024 | 9.89 | 10.04 | 9.76 | 9.95 | 9.95 | 125,300 |
Feb 07, 2024 | 10.20 | 10.23 | 9.80 | 9.83 | 9.83 | 123,900 |
Feb 06, 2024 | 9.96 | 10.21 | 9.84 | 10.16 | 10.16 | 181,900 |
Feb 05, 2024 | 10.35 | 10.35 | 9.89 | 10.00 | 10.00 | 220,200 |
Feb 02, 2024 | 10.77 | 10.80 | 10.37 | 10.56 | 10.56 | 186,800 |
Feb 01, 2024 | 10.77 | 11.11 | 10.69 | 10.98 | 10.98 | 219,000 |
Jan 31, 2024 | 11.18 | 11.41 | 10.71 | 10.73 | 10.73 | 245,300 |
Jan 30, 2024 | 11.51 | 11.59 | 11.14 | 11.15 | 11.15 | 210,300 |
Jan 29, 2024 | 11.24 | 11.64 | 11.10 | 11.55 | 11.55 | 150,500 |
Jan 26, 2024 | 11.20 | 11.59 | 11.20 | 11.25 | 11.25 | 189,100 |
Jan 25, 2024 | 11.05 | 11.18 | 10.91 | 11.14 | 11.14 | 134,000 |
Jan 24, 2024 | 11.24 | 11.26 | 10.52 | 10.76 | 10.76 | 191,100 |
Jan 23, 2024 | 11.00 | 11.36 | 10.93 | 10.93 | 10.93 | 157,400 |
Jan 22, 2024 | 10.40 | 10.99 | 10.40 | 10.95 | 10.95 | 196,500 |
Jan 19, 2024 | 10.19 | 10.41 | 9.95 | 10.21 | 10.21 | 152,900 |
Jan 18, 2024 | 10.12 | 10.12 | 9.80 | 10.07 | 10.07 | 247,300 |
Jan 17, 2024 | 10.01 | 10.32 | 9.88 | 10.09 | 10.09 | 233,100 |
Jan 16, 2024 | 10.84 | 10.84 | 10.36 | 10.39 | 10.39 | 255,300 |
Jan 12, 2024 | 11.43 | 11.60 | 10.84 | 10.96 | 10.96 | 164,400 |
Jan 11, 2024 | 11.46 | 11.56 | 11.02 | 11.26 | 11.26 | 165,300 |
Jan 10, 2024 | 11.81 | 12.02 | 11.39 | 11.49 | 11.49 | 134,300 |
Jan 09, 2024 | 11.97 | 12.04 | 11.76 | 11.92 | 11.92 | 106,700 |
Jan 08, 2024 | 12.05 | 12.41 | 11.67 | 12.21 | 12.21 | 138,800 |
Jan 05, 2024 | 12.42 | 12.60 | 12.08 | 12.08 | 12.08 | 146,600 |
Jan 04, 2024 | 12.59 | 12.67 | 12.36 | 12.45 | 12.45 | 139,700 |
Jan 03, 2024 | 12.51 | 12.69 | 12.13 | 12.53 | 12.53 | 245,300 |
Jan 02, 2024 | 13.19 | 13.25 | 12.60 | 12.64 | 12.64 | 293,100 |
Dec 29, 2023 | 13.24 | 13.46 | 13.05 | 13.33 | 13.33 | 233,600 |
Dec 28, 2023 | 13.04 | 13.70 | 12.95 | 13.35 | 13.35 | 235,900 |
Dec 27, 2023 | 12.98 | 13.28 | 12.89 | 13.20 | 13.20 | 94,100 |
Dec 26, 2023 | 12.69 | 13.04 | 12.59 | 12.88 | 12.88 | 108,900 |
Dec 22, 2023 | 12.77 | 13.10 | 12.56 | 12.67 | 12.67 | 105,200 |
Dec 21, 2023 | 12.77 | 12.87 | 12.50 | 12.72 | 12.72 | 143,800 |
Dec 20, 2023 | 12.79 | 13.12 | 12.52 | 12.52 | 12.52 | 314,200 |
Dec 19, 2023 | 12.61 | 12.96 | 12.56 | 12.78 | 12.78 | 479,400 |
Dec 18, 2023 | 12.71 | 12.81 | 11.92 | 12.30 | 12.30 | 564,400 |
Dec 15, 2023 | 13.29 | 13.29 | 12.61 | 13.17 | 13.17 | 621,300 |
Dec 14, 2023 | 12.68 | 13.53 | 12.68 | 13.17 | 13.17 | 479,400 |
Dec 13, 2023 | 10.86 | 12.75 | 10.86 | 12.39 | 12.39 | 616,200 |
Dec 12, 2023 | 10.65 | 11.11 | 10.56 | 10.89 | 10.89 | 522,800 |
Dec 11, 2023 | 10.41 | 10.97 | 10.41 | 10.67 | 10.67 | 456,800 |
Dec 08, 2023 | 10.08 | 10.58 | 10.03 | 10.45 | 10.45 | 286,700 |
Dec 07, 2023 | 9.75 | 10.14 | 9.65 | 10.13 | 10.13 | 219,800 |
Dec 06, 2023 | 9.46 | 9.81 | 9.38 | 9.66 | 9.66 | 280,100 |
Dec 05, 2023 | 9.75 | 9.75 | 9.37 | 9.39 | 9.39 | 299,600 |
Dec 04, 2023 | 9.68 | 10.02 | 9.55 | 9.72 | 9.72 | 670,400 |
Dec 01, 2023 | 9.26 | 9.74 | 9.15 | 9.67 | 9.67 | 617,400 |
Nov 30, 2023 | 9.25 | 9.27 | 8.71 | 9.20 | 9.20 | 2,251,700 |
Nov 29, 2023 | 9.29 | 9.71 | 9.09 | 9.23 | 9.23 | 512,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |