Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 8.22 | 8.36 | 8.01 | 8.01 | 8.01 | 564,500 |
Apr 26, 2024 | 8.10 | 8.30 | 7.93 | 8.23 | 8.23 | 591,900 |
Apr 25, 2024 | 8.05 | 8.12 | 7.70 | 8.10 | 8.10 | 693,300 |
Apr 24, 2024 | 8.26 | 8.32 | 8.03 | 8.10 | 8.10 | 709,100 |
Apr 23, 2024 | 8.01 | 8.31 | 7.89 | 8.25 | 8.25 | 915,300 |
Apr 22, 2024 | 8.04 | 8.12 | 7.74 | 8.04 | 8.04 | 770,500 |
Apr 19, 2024 | 7.76 | 8.15 | 7.76 | 8.11 | 8.11 | 1,506,900 |
Apr 18, 2024 | 7.46 | 8.01 | 7.45 | 7.93 | 7.93 | 1,591,500 |
Apr 17, 2024 | 7.89 | 8.10 | 7.46 | 7.49 | 7.49 | 795,800 |
Apr 16, 2024 | 8.32 | 8.32 | 7.62 | 7.96 | 7.96 | 1,273,700 |
Apr 15, 2024 | 8.65 | 9.10 | 8.47 | 8.49 | 8.49 | 1,032,900 |
Apr 12, 2024 | 8.40 | 8.51 | 8.27 | 8.45 | 8.45 | 740,900 |
Apr 11, 2024 | 8.53 | 8.62 | 8.26 | 8.29 | 8.29 | 844,500 |
Apr 10, 2024 | 8.51 | 8.57 | 8.33 | 8.47 | 8.47 | 502,700 |
Apr 09, 2024 | 8.83 | 8.98 | 8.59 | 8.66 | 8.66 | 631,800 |
Apr 08, 2024 | 9.05 | 9.09 | 8.60 | 8.75 | 8.75 | 1,122,800 |
Apr 05, 2024 | 8.87 | 8.98 | 8.71 | 8.96 | 8.96 | 896,200 |
Apr 04, 2024 | 9.05 | 9.07 | 8.78 | 8.86 | 8.86 | 1,231,400 |
Apr 03, 2024 | 8.57 | 9.01 | 8.57 | 8.96 | 8.96 | 893,600 |
Apr 02, 2024 | 8.56 | 8.69 | 8.49 | 8.60 | 8.60 | 979,500 |
Apr 01, 2024 | 8.47 | 8.66 | 8.22 | 8.52 | 8.52 | 1,378,500 |
Mar 28, 2024 | 8.37 | 8.50 | 8.21 | 8.36 | 8.36 | 1,169,300 |
Mar 27, 2024 | 8.04 | 8.37 | 7.78 | 8.26 | 8.26 | 1,668,500 |
Mar 26, 2024 | 8.33 | 8.37 | 7.97 | 8.00 | 8.00 | 934,700 |
Mar 25, 2024 | 8.18 | 8.43 | 8.18 | 8.30 | 8.30 | 721,900 |
Mar 22, 2024 | 8.39 | 8.52 | 8.08 | 8.15 | 8.15 | 683,200 |
Mar 21, 2024 | 8.25 | 8.48 | 8.24 | 8.38 | 8.38 | 884,800 |
Mar 20, 2024 | 8.17 | 8.36 | 7.94 | 8.21 | 8.21 | 908,800 |
Mar 19, 2024 | 7.72 | 8.52 | 7.62 | 8.22 | 8.22 | 1,541,200 |
Mar 18, 2024 | 7.95 | 8.02 | 7.55 | 7.82 | 7.82 | 1,132,300 |
Mar 15, 2024 | 7.80 | 8.09 | 7.79 | 7.92 | 7.92 | 1,515,100 |
Mar 14, 2024 | 7.32 | 7.86 | 7.26 | 7.79 | 7.79 | 1,633,600 |
Mar 13, 2024 | 7.26 | 8.17 | 7.26 | 7.37 | 7.37 | 2,799,100 |
Mar 12, 2024 | 7.81 | 7.96 | 7.69 | 7.93 | 7.93 | 697,800 |
Mar 11, 2024 | 7.80 | 7.91 | 7.65 | 7.82 | 7.82 | 480,200 |
Mar 08, 2024 | 8.00 | 8.18 | 7.74 | 7.80 | 7.80 | 532,000 |
Mar 07, 2024 | 7.81 | 8.04 | 7.76 | 7.90 | 7.90 | 524,900 |
Mar 06, 2024 | 8.49 | 8.52 | 7.79 | 7.79 | 7.79 | 854,200 |
Mar 05, 2024 | 8.19 | 8.48 | 8.18 | 8.31 | 8.31 | 566,300 |
Mar 04, 2024 | 8.51 | 8.51 | 8.21 | 8.26 | 8.26 | 902,000 |
Mar 01, 2024 | 8.25 | 8.54 | 8.23 | 8.42 | 8.42 | 822,400 |
Feb 29, 2024 | 8.21 | 8.40 | 8.08 | 8.18 | 8.18 | 963,700 |
Feb 28, 2024 | 8.04 | 8.31 | 8.00 | 8.14 | 8.14 | 616,400 |
Feb 27, 2024 | 7.59 | 8.11 | 7.57 | 8.07 | 8.07 | 1,166,100 |
Feb 26, 2024 | 7.54 | 7.80 | 7.42 | 7.56 | 7.56 | 882,500 |
Feb 23, 2024 | 7.25 | 7.84 | 7.12 | 7.61 | 7.61 | 1,294,100 |
Feb 22, 2024 | 7.29 | 7.38 | 7.14 | 7.33 | 7.33 | 855,400 |
Feb 21, 2024 | 7.55 | 7.67 | 7.23 | 7.36 | 7.36 | 571,400 |
Feb 20, 2024 | 7.51 | 7.60 | 7.46 | 7.56 | 7.56 | 773,600 |
Feb 16, 2024 | 7.41 | 7.67 | 7.25 | 7.59 | 7.59 | 756,600 |
Feb 15, 2024 | 6.82 | 7.39 | 6.82 | 7.34 | 7.34 | 883,400 |
Feb 14, 2024 | 6.94 | 6.97 | 6.71 | 6.73 | 6.73 | 763,000 |
Feb 13, 2024 | 7.13 | 7.15 | 6.80 | 6.87 | 6.87 | 917,700 |
Feb 12, 2024 | 7.23 | 7.77 | 7.20 | 7.25 | 7.25 | 678,300 |
Feb 09, 2024 | 7.38 | 7.44 | 7.22 | 7.31 | 7.31 | 715,900 |
Feb 08, 2024 | 6.95 | 7.41 | 6.91 | 7.33 | 7.33 | 684,700 |
Feb 07, 2024 | 7.21 | 7.46 | 6.91 | 6.96 | 6.96 | 557,800 |
Feb 06, 2024 | 6.89 | 7.31 | 6.85 | 7.18 | 7.18 | 700,600 |
Feb 05, 2024 | 6.91 | 6.94 | 6.63 | 6.90 | 6.90 | 810,800 |
Feb 02, 2024 | 7.45 | 7.46 | 7.02 | 7.02 | 7.02 | 767,300 |
Feb 01, 2024 | 7.96 | 8.05 | 7.42 | 7.53 | 7.53 | 916,600 |
Jan 31, 2024 | 8.24 | 8.36 | 7.91 | 7.91 | 7.91 | 834,500 |
Jan 30, 2024 | 7.65 | 8.32 | 7.63 | 8.28 | 8.28 | 1,799,200 |
Jan 29, 2024 | 7.67 | 7.74 | 7.49 | 7.72 | 7.72 | 445,800 |
Jan 26, 2024 | 7.68 | 7.98 | 7.68 | 7.73 | 7.73 | 481,700 |
Jan 25, 2024 | 7.71 | 7.71 | 7.27 | 7.65 | 7.65 | 802,500 |
Jan 24, 2024 | 7.40 | 7.72 | 7.20 | 7.54 | 7.54 | 956,800 |
Jan 23, 2024 | 7.47 | 7.53 | 7.14 | 7.37 | 7.37 | 728,400 |
Jan 22, 2024 | 7.24 | 7.49 | 7.11 | 7.46 | 7.46 | 748,100 |
Jan 19, 2024 | 7.15 | 7.28 | 7.06 | 7.24 | 7.24 | 700,100 |
Jan 18, 2024 | 7.00 | 7.14 | 6.91 | 7.12 | 7.12 | 554,200 |
Jan 17, 2024 | 6.78 | 7.01 | 6.46 | 7.00 | 7.00 | 717,500 |
Jan 16, 2024 | 7.36 | 7.36 | 6.93 | 6.97 | 6.97 | 696,700 |
Jan 12, 2024 | 7.54 | 7.66 | 7.35 | 7.46 | 7.46 | 540,800 |
Jan 11, 2024 | 7.45 | 7.45 | 7.12 | 7.38 | 7.38 | 748,000 |
Jan 10, 2024 | 7.79 | 7.79 | 7.31 | 7.42 | 7.42 | 632,100 |
Jan 09, 2024 | 7.92 | 7.92 | 7.56 | 7.83 | 7.83 | 687,700 |
Jan 08, 2024 | 7.74 | 7.97 | 7.58 | 7.95 | 7.95 | 625,900 |
Jan 05, 2024 | 7.70 | 8.09 | 7.62 | 8.00 | 8.00 | 878,800 |
Jan 04, 2024 | 8.07 | 8.10 | 7.60 | 7.64 | 7.64 | 940,100 |
Jan 03, 2024 | 7.90 | 8.10 | 7.58 | 7.95 | 7.95 | 713,300 |
Jan 02, 2024 | 8.18 | 8.61 | 7.92 | 7.98 | 7.98 | 1,038,900 |
Dec 29, 2023 | 8.54 | 8.55 | 8.41 | 8.48 | 8.48 | 469,100 |
Dec 28, 2023 | 8.60 | 8.79 | 8.42 | 8.56 | 8.56 | 780,700 |
Dec 27, 2023 | 8.60 | 8.68 | 8.50 | 8.51 | 8.51 | 455,600 |
Dec 26, 2023 | 8.49 | 8.75 | 8.42 | 8.64 | 8.64 | 825,800 |
Dec 22, 2023 | 8.51 | 8.60 | 8.27 | 8.36 | 8.36 | 471,200 |
Dec 21, 2023 | 8.21 | 8.60 | 8.01 | 8.37 | 8.37 | 578,100 |
Dec 20, 2023 | 8.66 | 8.90 | 8.21 | 8.24 | 8.24 | 886,700 |
Dec 19, 2023 | 8.25 | 8.66 | 8.16 | 8.65 | 8.65 | 554,800 |
Dec 18, 2023 | 8.44 | 8.56 | 8.16 | 8.21 | 8.21 | 879,500 |
Dec 15, 2023 | 8.73 | 8.83 | 8.11 | 8.18 | 8.18 | 887,700 |
Dec 14, 2023 | 8.52 | 8.98 | 8.50 | 8.65 | 8.65 | 828,700 |
Dec 13, 2023 | 7.84 | 8.24 | 7.64 | 8.21 | 8.21 | 842,200 |
Dec 12, 2023 | 7.91 | 7.93 | 7.67 | 7.80 | 7.80 | 663,400 |
Dec 11, 2023 | 7.88 | 8.07 | 7.88 | 8.04 | 8.04 | 524,600 |
Dec 08, 2023 | 7.83 | 8.09 | 7.69 | 7.97 | 7.97 | 476,900 |
Dec 07, 2023 | 7.70 | 7.80 | 7.58 | 7.66 | 7.66 | 435,400 |
Dec 06, 2023 | 8.00 | 8.21 | 7.61 | 7.63 | 7.63 | 769,300 |
Dec 05, 2023 | 8.41 | 8.48 | 8.04 | 8.06 | 8.06 | 584,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |