Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 10.83 | 11.02 | 10.70 | 10.94 | 10.94 | 5,493 |
Apr 18, 2024 | 11.00 | 11.16 | 10.85 | 10.91 | 10.91 | 28,000 |
Apr 17, 2024 | 10.78 | 11.16 | 10.78 | 11.01 | 11.01 | 34,700 |
Apr 16, 2024 | 11.06 | 11.18 | 10.71 | 10.78 | 10.78 | 44,900 |
Apr 15, 2024 | 11.53 | 11.55 | 11.18 | 11.21 | 11.21 | 25,800 |
Apr 12, 2024 | 11.35 | 11.53 | 11.09 | 11.43 | 11.43 | 37,900 |
Apr 11, 2024 | 11.56 | 11.59 | 11.36 | 11.56 | 11.56 | 30,500 |
Apr 10, 2024 | 11.47 | 11.57 | 11.33 | 11.44 | 11.44 | 34,800 |
Apr 09, 2024 | 11.41 | 11.58 | 11.41 | 11.50 | 11.50 | 28,400 |
Apr 08, 2024 | 11.35 | 11.54 | 11.28 | 11.45 | 11.45 | 33,800 |
Apr 05, 2024 | 11.13 | 11.46 | 11.02 | 11.36 | 11.36 | 32,900 |
Apr 04, 2024 | 11.21 | 11.48 | 11.09 | 11.19 | 11.19 | 54,400 |
Apr 03, 2024 | 10.79 | 11.15 | 10.79 | 11.09 | 11.09 | 45,100 |
Apr 02, 2024 | 10.65 | 10.96 | 10.60 | 10.89 | 10.89 | 44,700 |
Apr 01, 2024 | 10.67 | 10.80 | 10.61 | 10.75 | 10.75 | 43,200 |
Mar 28, 2024 | 10.59 | 10.65 | 10.39 | 10.57 | 10.57 | 34,800 |
Mar 27, 2024 | 10.48 | 10.60 | 10.41 | 10.59 | 10.59 | 42,200 |
Mar 26, 2024 | 10.12 | 10.56 | 10.12 | 10.48 | 10.48 | 31,600 |
Mar 25, 2024 | 10.24 | 10.34 | 10.12 | 10.22 | 10.22 | 36,300 |
Mar 22, 2024 | 9.75 | 10.29 | 9.75 | 10.14 | 10.14 | 52,000 |
Mar 21, 2024 | 9.90 | 10.10 | 9.65 | 9.93 | 9.93 | 15,300 |
Mar 20, 2024 | 9.88 | 9.99 | 9.76 | 9.93 | 9.93 | 18,200 |
Mar 19, 2024 | 9.77 | 9.84 | 9.69 | 9.76 | 9.76 | 31,700 |
Mar 18, 2024 | 9.99 | 10.07 | 9.70 | 9.85 | 9.85 | 24,800 |
Mar 15, 2024 | 9.85 | 10.07 | 9.82 | 9.93 | 9.93 | 51,200 |
Mar 14, 2024 | 10.29 | 10.39 | 9.78 | 9.91 | 9.91 | 70,200 |
Mar 13, 2024 | 10.15 | 10.68 | 10.15 | 10.39 | 10.39 | 56,800 |
Mar 12, 2024 | 9.89 | 10.35 | 9.60 | 10.33 | 10.33 | 83,600 |
Mar 11, 2024 | 9.25 | 9.89 | 9.25 | 9.69 | 9.69 | 46,100 |
Mar 08, 2024 | 9.49 | 9.52 | 9.25 | 9.25 | 9.25 | 78,700 |
Mar 07, 2024 | 9.88 | 9.90 | 9.56 | 9.59 | 9.59 | 30,200 |
Mar 06, 2024 | 10.16 | 10.16 | 9.61 | 9.92 | 9.92 | 70,400 |
Mar 05, 2024 | 10.59 | 10.59 | 9.67 | 9.90 | 9.90 | 68,700 |
Mar 04, 2024 | 9.69 | 10.74 | 9.50 | 9.83 | 9.83 | 244,700 |
Mar 01, 2024 | 8.97 | 9.73 | 8.97 | 9.59 | 9.59 | 92,100 |
Feb 29, 2024 | 9.08 | 9.10 | 8.79 | 8.96 | 8.96 | 23,800 |
Feb 28, 2024 | 9.09 | 9.18 | 8.86 | 9.03 | 9.03 | 48,200 |
Feb 27, 2024 | 9.23 | 9.27 | 9.10 | 9.11 | 9.11 | 34,600 |
Feb 26, 2024 | 9.13 | 9.31 | 9.12 | 9.17 | 9.17 | 23,800 |
Feb 23, 2024 | 9.35 | 9.43 | 9.11 | 9.23 | 9.23 | 41,800 |
Feb 22, 2024 | 9.26 | 9.35 | 9.16 | 9.27 | 9.27 | 18,900 |
Feb 21, 2024 | 9.31 | 9.51 | 9.19 | 9.24 | 9.24 | 61,300 |
Feb 20, 2024 | 9.68 | 9.68 | 9.32 | 9.36 | 9.36 | 19,300 |
Feb 16, 2024 | 9.96 | 9.96 | 9.55 | 9.55 | 9.55 | 15,200 |
Feb 15, 2024 | 9.93 | 10.10 | 9.84 | 9.94 | 9.94 | 46,500 |
Feb 14, 2024 | 9.50 | 9.91 | 9.50 | 9.91 | 9.91 | 26,200 |
Feb 13, 2024 | 9.54 | 9.72 | 9.45 | 9.54 | 9.54 | 41,100 |
Feb 12, 2024 | 9.32 | 9.79 | 9.31 | 9.64 | 9.64 | 29,900 |
Feb 09, 2024 | 9.59 | 9.69 | 9.37 | 9.42 | 9.42 | 47,800 |
Feb 08, 2024 | 9.84 | 9.85 | 9.54 | 9.62 | 9.62 | 37,700 |
Feb 07, 2024 | 9.80 | 9.87 | 9.65 | 9.85 | 9.85 | 30,600 |
Feb 06, 2024 | 9.65 | 9.86 | 9.62 | 9.78 | 9.78 | 47,100 |
Feb 05, 2024 | 9.74 | 9.77 | 9.48 | 9.51 | 9.51 | 64,000 |
Feb 02, 2024 | 9.70 | 9.85 | 9.70 | 9.76 | 9.76 | 33,000 |
Feb 01, 2024 | 9.60 | 9.85 | 9.54 | 9.76 | 9.76 | 33,200 |
Jan 31, 2024 | 9.47 | 9.72 | 9.43 | 9.60 | 9.60 | 34,900 |
Jan 30, 2024 | 9.82 | 9.91 | 9.37 | 9.54 | 9.54 | 47,100 |
Jan 29, 2024 | 10.09 | 10.09 | 9.85 | 9.92 | 9.92 | 34,000 |
Jan 26, 2024 | 9.93 | 10.05 | 9.93 | 10.03 | 10.03 | 43,800 |
Jan 25, 2024 | 10.05 | 10.05 | 9.95 | 10.00 | 10.00 | 35,500 |
Jan 24, 2024 | 9.85 | 10.04 | 9.80 | 9.94 | 9.94 | 71,800 |
Jan 23, 2024 | 9.79 | 9.94 | 9.58 | 9.79 | 9.79 | 64,000 |
Jan 22, 2024 | 9.40 | 9.64 | 9.20 | 9.62 | 9.62 | 57,700 |
Jan 19, 2024 | 9.18 | 9.55 | 9.18 | 9.48 | 9.48 | 52,100 |
Jan 18, 2024 | 9.28 | 9.52 | 9.27 | 9.35 | 9.35 | 50,000 |
Jan 17, 2024 | 9.36 | 9.55 | 9.19 | 9.21 | 9.21 | 71,700 |
Jan 16, 2024 | 9.54 | 9.65 | 9.52 | 9.54 | 9.54 | 41,500 |
Jan 12, 2024 | 9.63 | 9.84 | 9.52 | 9.67 | 9.67 | 58,200 |
Jan 11, 2024 | 9.62 | 9.75 | 9.48 | 9.62 | 9.62 | 59,300 |
Jan 10, 2024 | 9.57 | 9.79 | 9.47 | 9.52 | 9.52 | 77,000 |
Jan 09, 2024 | 9.51 | 9.82 | 9.51 | 9.67 | 9.67 | 60,700 |
Jan 08, 2024 | 9.74 | 9.88 | 9.64 | 9.69 | 9.69 | 48,200 |
Jan 05, 2024 | 9.83 | 10.05 | 9.76 | 9.83 | 9.83 | 68,900 |
Jan 04, 2024 | 9.51 | 10.05 | 9.51 | 9.90 | 9.90 | 63,000 |
Jan 03, 2024 | 9.71 | 9.75 | 9.49 | 9.67 | 9.67 | 110,400 |
Jan 02, 2024 | 9.78 | 9.96 | 9.72 | 9.78 | 9.78 | 61,900 |
Dec 29, 2023 | 9.86 | 10.12 | 9.86 | 9.93 | 9.93 | 117,700 |
Dec 28, 2023 | 9.69 | 10.18 | 9.69 | 9.91 | 9.91 | 156,300 |
Dec 27, 2023 | 9.51 | 9.81 | 9.34 | 9.64 | 9.64 | 64,900 |
Dec 26, 2023 | 9.06 | 9.76 | 9.00 | 9.58 | 9.58 | 90,000 |
Dec 22, 2023 | 9.42 | 9.45 | 8.81 | 9.00 | 9.00 | 222,900 |
Dec 21, 2023 | 9.65 | 9.93 | 9.65 | 9.80 | 9.80 | 135,000 |
Dec 20, 2023 | 9.50 | 9.76 | 9.44 | 9.52 | 9.52 | 91,300 |
Dec 19, 2023 | 9.50 | 9.62 | 9.32 | 9.49 | 9.49 | 53,100 |
Dec 18, 2023 | 9.86 | 9.97 | 9.44 | 9.44 | 9.44 | 35,400 |
Dec 15, 2023 | 9.85 | 10.06 | 9.73 | 9.94 | 9.94 | 158,500 |
Dec 14, 2023 | 10.00 | 10.20 | 9.86 | 9.88 | 9.88 | 90,900 |
Dec 13, 2023 | 9.84 | 10.09 | 9.74 | 10.00 | 10.00 | 76,300 |
Dec 12, 2023 | 9.48 | 9.96 | 9.48 | 9.88 | 9.88 | 96,500 |
Dec 11, 2023 | 9.35 | 9.58 | 9.30 | 9.56 | 9.56 | 67,900 |
Dec 08, 2023 | 9.40 | 9.77 | 9.26 | 9.34 | 9.34 | 92,500 |
Dec 07, 2023 | 9.12 | 9.63 | 9.05 | 9.54 | 9.54 | 117,000 |
Dec 06, 2023 | 8.67 | 9.07 | 8.67 | 8.98 | 8.98 | 89,400 |
Dec 05, 2023 | 8.21 | 8.62 | 8.21 | 8.58 | 8.58 | 73,600 |
Dec 04, 2023 | 8.02 | 8.51 | 8.02 | 8.34 | 8.34 | 107,100 |
Dec 01, 2023 | 7.95 | 8.27 | 7.95 | 8.14 | 8.14 | 85,600 |
Nov 30, 2023 | 8.40 | 8.59 | 7.80 | 8.02 | 8.02 | 1,097,100 |
Nov 29, 2023 | 8.42 | 8.70 | 8.41 | 8.52 | 8.52 | 48,300 |
Nov 28, 2023 | 8.56 | 8.71 | 8.35 | 8.54 | 8.54 | 83,900 |
Nov 27, 2023 | 8.69 | 8.87 | 8.45 | 8.56 | 8.56 | 89,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |