Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 8.65 | 8.74 | 8.43 | 8.72 | 8.72 | 192,200 |
Apr 23, 2024 | 8.61 | 8.74 | 8.53 | 8.68 | 8.68 | 113,100 |
Apr 22, 2024 | 8.53 | 8.71 | 8.46 | 8.59 | 8.59 | 206,200 |
Apr 19, 2024 | 8.43 | 8.65 | 8.41 | 8.48 | 8.48 | 318,800 |
Apr 18, 2024 | 8.80 | 8.81 | 8.42 | 8.50 | 8.50 | 215,000 |
Apr 17, 2024 | 9.13 | 9.26 | 8.75 | 8.76 | 8.76 | 187,200 |
Apr 16, 2024 | 8.89 | 9.13 | 8.78 | 9.11 | 9.11 | 260,200 |
Apr 15, 2024 | 9.21 | 9.21 | 8.81 | 8.87 | 8.87 | 158,300 |
Apr 12, 2024 | 9.02 | 9.29 | 8.96 | 9.09 | 9.09 | 244,900 |
Apr 11, 2024 | 9.32 | 9.37 | 8.94 | 9.05 | 9.05 | 250,300 |
Apr 10, 2024 | 9.50 | 9.68 | 9.26 | 9.34 | 9.34 | 273,100 |
Apr 09, 2024 | 9.99 | 10.05 | 9.59 | 9.68 | 9.68 | 205,200 |
Apr 08, 2024 | 9.46 | 10.14 | 9.32 | 9.97 | 9.97 | 588,800 |
Apr 05, 2024 | 8.83 | 9.58 | 8.60 | 9.31 | 9.31 | 859,100 |
Apr 04, 2024 | 8.89 | 8.89 | 8.47 | 8.48 | 8.48 | 183,600 |
Apr 03, 2024 | 8.67 | 8.89 | 8.66 | 8.78 | 8.78 | 202,700 |
Apr 02, 2024 | 8.98 | 9.00 | 8.73 | 8.79 | 8.79 | 187,500 |
Apr 01, 2024 | 8.98 | 9.07 | 8.79 | 9.05 | 9.05 | 283,500 |
Mar 28, 2024 | 8.90 | 9.01 | 8.78 | 8.98 | 8.98 | 241,100 |
Mar 27, 2024 | 8.75 | 8.86 | 8.60 | 8.86 | 8.86 | 208,900 |
Mar 26, 2024 | 8.74 | 8.78 | 8.60 | 8.70 | 8.70 | 184,600 |
Mar 25, 2024 | 8.83 | 8.85 | 8.64 | 8.67 | 8.67 | 150,700 |
Mar 22, 2024 | 9.00 | 9.00 | 8.72 | 8.80 | 8.80 | 198,100 |
Mar 21, 2024 | 9.00 | 9.15 | 8.92 | 9.00 | 9.00 | 221,800 |
Mar 20, 2024 | 8.64 | 9.09 | 8.58 | 8.95 | 8.95 | 248,700 |
Mar 19, 2024 | 8.45 | 8.70 | 8.40 | 8.63 | 8.63 | 168,700 |
Mar 18, 2024 | 8.56 | 8.59 | 8.42 | 8.50 | 8.50 | 123,600 |
Mar 15, 2024 | 8.62 | 8.74 | 8.43 | 8.51 | 8.51 | 313,700 |
Mar 14, 2024 | 8.80 | 8.87 | 8.54 | 8.69 | 8.69 | 184,800 |
Mar 13, 2024 | 8.84 | 9.01 | 8.82 | 8.92 | 8.92 | 273,900 |
Mar 12, 2024 | 8.95 | 9.04 | 8.87 | 8.89 | 8.89 | 203,000 |
Mar 11, 2024 | 8.94 | 9.11 | 8.84 | 8.96 | 8.96 | 174,200 |
Mar 08, 2024 | 9.63 | 9.77 | 8.95 | 8.99 | 8.99 | 342,900 |
Mar 07, 2024 | 9.17 | 9.72 | 9.04 | 9.60 | 9.60 | 465,600 |
Mar 06, 2024 | 9.09 | 9.53 | 8.58 | 9.08 | 9.08 | 900,000 |
Mar 05, 2024 | 8.94 | 9.25 | 8.89 | 9.20 | 9.20 | 255,400 |
Mar 04, 2024 | 9.20 | 9.28 | 8.94 | 9.01 | 9.01 | 256,800 |
Mar 01, 2024 | 9.29 | 9.35 | 9.02 | 9.13 | 9.13 | 362,100 |
Feb 29, 2024 | 9.43 | 9.43 | 9.20 | 9.28 | 9.28 | 285,100 |
Feb 28, 2024 | 9.21 | 9.41 | 9.16 | 9.27 | 9.27 | 204,500 |
Feb 27, 2024 | 9.23 | 9.47 | 9.13 | 9.30 | 9.30 | 324,200 |
Feb 26, 2024 | 9.30 | 9.45 | 9.15 | 9.15 | 9.15 | 366,700 |
Feb 23, 2024 | 9.20 | 9.42 | 9.17 | 9.35 | 9.35 | 165,700 |
Feb 22, 2024 | 9.09 | 9.27 | 9.06 | 9.22 | 9.22 | 271,800 |
Feb 21, 2024 | 9.05 | 9.22 | 8.90 | 9.09 | 9.09 | 328,100 |
Feb 20, 2024 | 9.16 | 9.26 | 9.02 | 9.10 | 9.10 | 262,900 |
Feb 16, 2024 | 9.46 | 9.47 | 9.19 | 9.23 | 9.23 | 392,600 |
Feb 15, 2024 | 9.75 | 9.82 | 9.53 | 9.62 | 9.62 | 306,300 |
Feb 14, 2024 | 9.32 | 9.72 | 9.23 | 9.72 | 9.72 | 348,000 |
Feb 13, 2024 | 9.06 | 9.28 | 8.98 | 9.18 | 9.18 | 780,900 |
Feb 12, 2024 | 9.03 | 9.40 | 9.03 | 9.36 | 9.36 | 232,700 |
Feb 09, 2024 | 8.97 | 9.10 | 8.93 | 9.04 | 9.04 | 220,100 |
Feb 08, 2024 | 8.90 | 9.17 | 8.81 | 8.92 | 8.92 | 406,600 |
Feb 07, 2024 | 8.81 | 8.84 | 8.68 | 8.80 | 8.80 | 291,700 |
Feb 06, 2024 | 8.75 | 9.02 | 8.70 | 8.83 | 8.83 | 249,400 |
Feb 05, 2024 | 8.70 | 8.77 | 8.57 | 8.59 | 8.59 | 252,500 |
Feb 02, 2024 | 8.75 | 9.04 | 8.69 | 8.83 | 8.83 | 420,000 |
Feb 01, 2024 | 8.71 | 8.92 | 8.63 | 8.91 | 8.91 | 290,300 |
Jan 31, 2024 | 8.95 | 8.95 | 8.66 | 8.71 | 8.71 | 243,400 |
Jan 30, 2024 | 9.08 | 9.46 | 8.89 | 8.95 | 8.95 | 601,300 |
Jan 29, 2024 | 8.61 | 8.99 | 8.47 | 8.99 | 8.99 | 832,200 |
Jan 26, 2024 | 8.47 | 8.54 | 8.27 | 8.27 | 8.27 | 124,400 |
Jan 25, 2024 | 8.37 | 8.46 | 8.30 | 8.46 | 8.46 | 149,100 |
Jan 24, 2024 | 8.40 | 8.47 | 8.22 | 8.24 | 8.24 | 348,800 |
Jan 23, 2024 | 8.35 | 8.43 | 8.26 | 8.31 | 8.31 | 132,400 |
Jan 22, 2024 | 8.27 | 8.32 | 8.22 | 8.27 | 8.27 | 195,900 |
Jan 19, 2024 | 8.14 | 8.27 | 7.97 | 8.20 | 8.20 | 174,200 |
Jan 18, 2024 | 8.07 | 8.14 | 7.98 | 8.10 | 8.10 | 218,100 |
Jan 17, 2024 | 7.79 | 8.08 | 7.76 | 8.04 | 8.04 | 273,900 |
Jan 16, 2024 | 7.66 | 7.91 | 7.62 | 7.90 | 7.90 | 227,200 |
Jan 12, 2024 | 7.75 | 7.85 | 7.62 | 7.74 | 7.74 | 238,700 |
Jan 11, 2024 | 7.77 | 7.77 | 7.57 | 7.62 | 7.62 | 287,500 |
Jan 10, 2024 | 7.79 | 7.88 | 7.73 | 7.77 | 7.77 | 244,800 |
Jan 09, 2024 | 8.01 | 8.08 | 7.62 | 7.81 | 7.81 | 397,000 |
Jan 08, 2024 | 8.13 | 8.27 | 8.08 | 8.15 | 8.15 | 444,900 |
Jan 05, 2024 | 8.04 | 8.23 | 8.03 | 8.11 | 8.11 | 353,200 |
Jan 04, 2024 | 8.12 | 8.23 | 8.05 | 8.11 | 8.11 | 304,800 |
Jan 03, 2024 | 8.17 | 8.35 | 7.93 | 8.08 | 8.08 | 309,400 |
Jan 02, 2024 | 8.42 | 8.51 | 8.19 | 8.27 | 8.27 | 300,400 |
Dec 29, 2023 | 8.64 | 8.66 | 8.43 | 8.43 | 8.43 | 280,700 |
Dec 28, 2023 | 8.16 | 8.68 | 8.16 | 8.66 | 8.66 | 309,100 |
Dec 27, 2023 | 7.73 | 8.24 | 7.73 | 8.20 | 8.20 | 286,500 |
Dec 26, 2023 | 7.74 | 7.83 | 7.69 | 7.77 | 7.77 | 101,700 |
Dec 22, 2023 | 7.83 | 7.89 | 7.62 | 7.73 | 7.73 | 125,700 |
Dec 21, 2023 | 7.79 | 7.81 | 7.64 | 7.74 | 7.74 | 111,400 |
Dec 20, 2023 | 7.78 | 8.09 | 7.70 | 7.72 | 7.72 | 160,100 |
Dec 19, 2023 | 7.61 | 7.80 | 7.54 | 7.79 | 7.79 | 278,500 |
Dec 18, 2023 | 7.56 | 7.67 | 7.46 | 7.55 | 7.55 | 205,400 |
Dec 15, 2023 | 7.95 | 7.95 | 7.54 | 7.55 | 7.55 | 411,500 |
Dec 14, 2023 | 7.98 | 8.17 | 7.77 | 7.90 | 7.90 | 240,800 |
Dec 13, 2023 | 7.70 | 8.05 | 7.59 | 7.86 | 7.86 | 414,000 |
Dec 12, 2023 | 7.66 | 7.67 | 7.49 | 7.62 | 7.62 | 136,900 |
Dec 11, 2023 | 7.65 | 7.70 | 7.54 | 7.68 | 7.68 | 137,700 |
Dec 08, 2023 | 7.56 | 7.68 | 7.45 | 7.57 | 7.57 | 248,100 |
Dec 07, 2023 | 7.67 | 7.67 | 7.43 | 7.64 | 7.64 | 232,400 |
Dec 06, 2023 | 7.91 | 7.95 | 7.56 | 7.69 | 7.69 | 242,700 |
Dec 05, 2023 | 7.75 | 7.83 | 7.62 | 7.76 | 7.76 | 136,400 |
Dec 04, 2023 | 7.85 | 7.96 | 7.69 | 7.71 | 7.71 | 223,800 |
Dec 01, 2023 | 7.70 | 7.95 | 7.64 | 7.87 | 7.87 | 192,500 |
Nov 30, 2023 | 7.75 | 7.75 | 7.61 | 7.65 | 7.65 | 150,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |