Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 7.45 | 7.56 | 7.25 | 7.52 | 7.52 | 316,300 |
Apr 24, 2024 | 7.30 | 7.49 | 7.30 | 7.48 | 7.48 | 347,700 |
Apr 23, 2024 | 7.08 | 7.51 | 7.00 | 7.33 | 7.33 | 419,300 |
Apr 22, 2024 | 7.05 | 7.25 | 6.92 | 7.12 | 7.12 | 529,700 |
Apr 19, 2024 | 6.98 | 7.48 | 6.98 | 7.34 | 7.34 | 545,600 |
Apr 18, 2024 | 7.00 | 7.19 | 6.93 | 7.07 | 7.07 | 372,600 |
Apr 17, 2024 | 6.97 | 7.10 | 6.83 | 6.97 | 6.97 | 371,500 |
Apr 16, 2024 | 7.01 | 7.21 | 6.92 | 6.95 | 6.95 | 412,600 |
Apr 15, 2024 | 7.15 | 7.29 | 6.99 | 7.16 | 7.16 | 458,300 |
Apr 12, 2024 | 7.47 | 7.60 | 7.06 | 7.16 | 7.16 | 793,200 |
Apr 11, 2024 | 7.20 | 7.42 | 7.07 | 7.31 | 7.31 | 603,400 |
Apr 10, 2024 | 6.84 | 7.23 | 6.62 | 7.20 | 7.20 | 640,500 |
Apr 09, 2024 | 6.77 | 7.17 | 6.75 | 6.96 | 6.96 | 562,600 |
Apr 08, 2024 | 6.66 | 6.86 | 6.42 | 6.63 | 6.63 | 620,000 |
Apr 05, 2024 | 6.48 | 6.69 | 6.37 | 6.61 | 6.61 | 486,700 |
Apr 04, 2024 | 6.45 | 6.63 | 6.35 | 6.44 | 6.44 | 479,000 |
Apr 03, 2024 | 6.45 | 6.53 | 6.33 | 6.49 | 6.49 | 754,100 |
Apr 02, 2024 | 6.44 | 6.53 | 6.28 | 6.45 | 6.45 | 779,400 |
Apr 01, 2024 | 6.17 | 6.40 | 6.12 | 6.38 | 6.38 | 729,500 |
Mar 28, 2024 | 5.91 | 6.12 | 5.85 | 6.03 | 6.03 | 794,300 |
Mar 27, 2024 | 5.60 | 5.90 | 5.57 | 5.87 | 5.87 | 439,200 |
Mar 26, 2024 | 5.51 | 5.66 | 5.47 | 5.60 | 5.60 | 536,500 |
Mar 25, 2024 | 5.51 | 5.57 | 5.37 | 5.41 | 5.41 | 1,064,200 |
Mar 22, 2024 | 5.48 | 5.60 | 5.46 | 5.50 | 5.50 | 707,500 |
Mar 21, 2024 | 5.61 | 5.67 | 5.45 | 5.47 | 5.47 | 576,300 |
Mar 20, 2024 | 5.42 | 5.64 | 5.35 | 5.57 | 5.57 | 541,700 |
Mar 19, 2024 | 5.45 | 5.62 | 5.40 | 5.45 | 5.45 | 394,300 |
Mar 18, 2024 | 5.37 | 5.52 | 5.29 | 5.46 | 5.46 | 627,900 |
Mar 15, 2024 | 5.48 | 5.61 | 5.37 | 5.40 | 5.40 | 1,679,200 |
Mar 14, 2024 | 5.57 | 5.66 | 5.52 | 5.55 | 5.55 | 673,500 |
Mar 13, 2024 | 5.57 | 5.76 | 5.54 | 5.62 | 5.62 | 826,700 |
Mar 12, 2024 | 5.80 | 5.80 | 5.51 | 5.57 | 5.57 | 650,000 |
Mar 11, 2024 | 5.81 | 5.98 | 5.74 | 5.87 | 5.87 | 536,700 |
Mar 08, 2024 | 6.05 | 6.06 | 5.79 | 5.81 | 5.81 | 801,600 |
Mar 07, 2024 | 6.00 | 6.09 | 5.78 | 6.03 | 6.03 | 471,200 |
Mar 06, 2024 | 5.74 | 6.00 | 5.70 | 5.92 | 5.92 | 603,700 |
Mar 05, 2024 | 5.74 | 5.91 | 5.65 | 5.71 | 5.71 | 796,000 |
Mar 04, 2024 | 5.82 | 5.92 | 5.60 | 5.68 | 5.68 | 985,500 |
Mar 01, 2024 | 5.85 | 5.89 | 5.70 | 5.78 | 5.78 | 927,300 |
Feb 29, 2024 | 5.87 | 6.10 | 5.76 | 5.82 | 5.82 | 1,567,600 |
Feb 28, 2024 | 6.15 | 6.26 | 5.81 | 5.82 | 5.82 | 855,700 |
Feb 27, 2024 | 6.35 | 6.39 | 6.21 | 6.32 | 6.32 | 658,400 |
Feb 26, 2024 | 6.18 | 6.34 | 6.06 | 6.31 | 6.31 | 667,100 |
Feb 23, 2024 | 5.90 | 6.29 | 5.84 | 6.29 | 6.29 | 1,531,700 |
Feb 22, 2024 | 5.91 | 6.00 | 5.75 | 5.88 | 5.88 | 924,900 |
Feb 21, 2024 | 6.15 | 6.28 | 5.98 | 6.08 | 6.08 | 1,030,700 |
Feb 20, 2024 | 5.93 | 6.31 | 5.78 | 6.24 | 6.24 | 1,086,300 |
Feb 16, 2024 | 6.56 | 6.68 | 6.43 | 6.60 | 6.60 | 903,800 |
Feb 15, 2024 | 6.00 | 6.57 | 5.82 | 6.48 | 6.48 | 2,566,900 |
Feb 14, 2024 | 5.96 | 6.20 | 5.64 | 6.02 | 6.02 | 4,075,000 |
Feb 13, 2024 | 11.11 | 11.24 | 5.10 | 6.08 | 6.08 | 9,710,100 |
Feb 12, 2024 | 12.81 | 13.18 | 12.81 | 13.08 | 13.08 | 468,200 |
Feb 09, 2024 | 12.60 | 12.95 | 12.53 | 12.85 | 12.85 | 579,400 |
Feb 08, 2024 | 12.54 | 12.96 | 12.54 | 12.66 | 12.66 | 370,200 |
Feb 07, 2024 | 12.84 | 12.89 | 12.60 | 12.62 | 12.62 | 431,800 |
Feb 06, 2024 | 12.61 | 12.82 | 12.56 | 12.74 | 12.74 | 226,700 |
Feb 05, 2024 | 12.63 | 12.74 | 12.52 | 12.62 | 12.62 | 278,900 |
Feb 02, 2024 | 12.99 | 12.99 | 12.68 | 12.85 | 12.85 | 329,600 |
Feb 01, 2024 | 12.74 | 13.19 | 12.69 | 13.19 | 13.19 | 555,000 |
Jan 31, 2024 | 12.77 | 12.98 | 12.66 | 12.67 | 12.67 | 367,600 |
Jan 30, 2024 | 12.83 | 12.93 | 12.72 | 12.77 | 12.77 | 266,000 |
Jan 29, 2024 | 12.83 | 12.85 | 12.57 | 12.71 | 12.71 | 1,261,200 |
Jan 26, 2024 | 13.00 | 13.01 | 12.70 | 12.72 | 12.72 | 385,600 |
Jan 25, 2024 | 12.96 | 13.06 | 12.72 | 13.01 | 13.01 | 454,800 |
Jan 24, 2024 | 13.36 | 13.40 | 12.86 | 12.88 | 12.88 | 331,300 |
Jan 23, 2024 | 13.13 | 13.33 | 13.08 | 13.17 | 13.17 | 396,900 |
Jan 22, 2024 | 13.05 | 13.12 | 12.88 | 13.08 | 13.08 | 250,200 |
Jan 19, 2024 | 13.44 | 13.44 | 13.12 | 13.15 | 13.15 | 308,500 |
Jan 18, 2024 | 13.54 | 13.55 | 13.37 | 13.39 | 13.39 | 228,200 |
Jan 17, 2024 | 13.55 | 13.66 | 13.44 | 13.49 | 13.49 | 336,000 |
Jan 16, 2024 | 13.65 | 13.80 | 13.52 | 13.72 | 13.72 | 484,800 |
Jan 15, 2024 | 13.80 | 13.92 | 13.66 | 13.76 | 13.76 | 145,000 |
Jan 12, 2024 | 14.10 | 14.16 | 13.76 | 13.85 | 13.85 | 415,100 |
Jan 11, 2024 | 13.80 | 13.80 | 13.65 | 13.74 | 13.74 | 473,200 |
Jan 10, 2024 | 13.83 | 13.88 | 13.62 | 13.73 | 13.73 | 519,700 |
Jan 09, 2024 | 14.03 | 14.03 | 13.77 | 13.90 | 13.90 | 259,000 |
Jan 08, 2024 | 13.92 | 14.19 | 13.66 | 13.96 | 13.96 | 454,400 |
Jan 05, 2024 | 14.16 | 14.19 | 13.93 | 14.09 | 14.09 | 330,300 |
Jan 04, 2024 | 14.18 | 14.19 | 13.97 | 14.13 | 14.13 | 325,600 |
Jan 03, 2024 | 13.96 | 14.28 | 13.91 | 14.14 | 14.14 | 388,300 |
Jan 02, 2024 | 14.32 | 14.37 | 14.16 | 14.20 | 14.20 | 293,700 |
Dec 29, 2023 | 14.25 | 14.30 | 14.03 | 14.22 | 14.22 | 226,100 |
Dec 28, 2023 | 14.53 | 14.55 | 14.27 | 14.29 | 14.29 | 296,800 |
Dec 27, 2023 | 14.57 | 14.72 | 14.49 | 14.55 | 14.55 | 409,500 |
Dec 22, 2023 | 14.87 | 14.87 | 14.61 | 14.64 | 14.64 | 509,600 |
Dec 21, 2023 | 14.65 | 14.73 | 14.56 | 14.60 | 14.60 | 330,100 |
Dec 20, 2023 | 14.93 | 14.97 | 14.49 | 14.51 | 14.51 | 519,100 |
Dec 19, 2023 | 14.63 | 15.14 | 14.52 | 14.89 | 14.89 | 600,200 |
Dec 18, 2023 | 14.42 | 14.60 | 14.37 | 14.57 | 14.57 | 339,100 |
Dec 15, 2023 | 14.11 | 14.61 | 14.10 | 14.40 | 14.40 | 1,103,400 |
Dec 14, 2023 | 14.78 | 14.81 | 13.87 | 14.18 | 14.18 | 1,095,600 |
Dec 13, 2023 | 14.26 | 14.63 | 14.11 | 14.62 | 14.62 | 674,600 |
Dec 12, 2023 | 14.67 | 14.69 | 14.30 | 14.32 | 14.32 | 268,000 |
Dec 11, 2023 | 15.00 | 15.01 | 14.60 | 14.64 | 14.64 | 380,000 |
Dec 08, 2023 | 15.22 | 15.43 | 14.93 | 15.23 | 15.23 | 305,300 |
Dec 07, 2023 | 15.52 | 15.65 | 15.40 | 15.49 | 15.49 | 269,800 |
Dec 06, 2023 | 15.68 | 15.78 | 15.40 | 15.46 | 15.46 | 143,400 |
Dec 05, 2023 | 15.62 | 15.73 | 15.46 | 15.52 | 15.52 | 236,400 |
Dec 04, 2023 | 15.90 | 16.10 | 15.70 | 15.79 | 15.79 | 334,600 |
Dec 01, 2023 | 15.98 | 16.25 | 15.82 | 16.20 | 16.20 | 299,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |