Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 9.09 | 9.27 | 8.96 | 9.27 | 9.27 | 2,376,907 |
May 01, 2024 | 9.00 | 9.17 | 8.95 | 8.99 | 8.99 | 6,008,600 |
Apr 30, 2024 | 9.16 | 9.20 | 9.00 | 9.02 | 9.02 | 2,168,000 |
Apr 29, 2024 | 9.17 | 9.29 | 9.15 | 9.21 | 9.21 | 1,741,100 |
Apr 26, 2024 | 9.13 | 9.22 | 9.10 | 9.11 | 9.11 | 2,302,800 |
Apr 25, 2024 | 9.03 | 9.11 | 8.95 | 9.11 | 9.11 | 2,791,700 |
Apr 24, 2024 | 9.21 | 9.27 | 9.04 | 9.16 | 9.16 | 3,418,900 |
Apr 23, 2024 | 9.19 | 9.34 | 9.19 | 9.25 | 9.25 | 1,869,000 |
Apr 22, 2024 | 9.18 | 9.25 | 9.06 | 9.18 | 9.18 | 2,646,500 |
Apr 19, 2024 | 8.99 | 9.17 | 8.95 | 9.12 | 9.12 | 3,158,200 |
Apr 18, 2024 | 9.07 | 9.17 | 8.99 | 9.01 | 9.01 | 3,226,700 |
Apr 17, 2024 | 9.17 | 9.18 | 9.04 | 9.04 | 9.04 | 2,763,900 |
Apr 16, 2024 | 9.03 | 9.19 | 8.99 | 9.04 | 9.04 | 3,607,800 |
Apr 15, 2024 | 9.22 | 9.30 | 9.10 | 9.11 | 9.11 | 3,039,700 |
Apr 12, 2024 | 9.38 | 9.38 | 9.22 | 9.22 | 9.22 | 2,909,900 |
Apr 11, 2024 | 9.38 | 9.43 | 9.24 | 9.41 | 9.41 | 2,513,400 |
Apr 10, 2024 | 9.22 | 9.44 | 9.21 | 9.36 | 9.36 | 3,122,000 |
Apr 09, 2024 | 9.56 | 9.58 | 9.39 | 9.48 | 9.48 | 2,207,500 |
Apr 08, 2024 | 9.41 | 9.54 | 9.39 | 9.50 | 9.50 | 2,433,000 |
Apr 05, 2024 | 9.30 | 9.43 | 9.25 | 9.40 | 9.40 | 2,554,100 |
Apr 04, 2024 | 9.56 | 9.64 | 9.32 | 9.32 | 9.32 | 2,846,700 |
Apr 03, 2024 | 9.33 | 9.56 | 9.24 | 9.45 | 9.45 | 3,797,600 |
Apr 02, 2024 | 9.47 | 9.55 | 9.31 | 9.44 | 9.44 | 6,522,000 |
Apr 01, 2024 | 9.92 | 9.92 | 9.65 | 9.65 | 9.65 | 3,674,300 |
Mar 28, 2024 | 9.82 | 10.04 | 9.81 | 9.85 | 9.85 | 6,931,200 |
Mar 27, 2024 | 9.84 | 9.90 | 9.74 | 9.79 | 9.79 | 4,937,500 |
Mar 26, 2024 | 9.89 | 9.93 | 9.77 | 9.80 | 9.80 | 3,246,300 |
Mar 25, 2024 | 9.93 | 10.02 | 9.83 | 9.85 | 9.85 | 2,963,900 |
Mar 22, 2024 | 10.31 | 10.38 | 9.91 | 9.93 | 9.93 | 4,492,200 |
Mar 21, 2024 | 10.16 | 10.35 | 10.02 | 10.32 | 10.32 | 8,164,300 |
Mar 20, 2024 | 9.25 | 10.10 | 9.15 | 10.08 | 10.08 | 21,282,400 |
Mar 19, 2024 | 8.63 | 8.84 | 8.60 | 8.84 | 8.84 | 12,720,800 |
Mar 18, 2024 | 8.65 | 8.74 | 8.60 | 8.65 | 8.65 | 3,184,900 |
Mar 15, 2024 | 8.69 | 8.85 | 8.66 | 8.67 | 8.67 | 7,251,800 |
Mar 14, 2024 | 9.05 | 9.05 | 8.68 | 8.75 | 8.75 | 5,342,100 |
Mar 13, 2024 | 9.00 | 9.10 | 8.97 | 8.98 | 8.98 | 3,229,700 |
Mar 12, 2024 | 9.04 | 9.08 | 8.95 | 9.00 | 9.00 | 4,294,800 |
Mar 11, 2024 | 9.07 | 9.15 | 8.98 | 9.05 | 9.05 | 2,659,800 |
Mar 08, 2024 | 9.15 | 9.24 | 9.10 | 9.11 | 9.11 | 2,019,800 |
Mar 07, 2024 | 9.05 | 9.13 | 9.04 | 9.11 | 9.11 | 3,831,900 |
Mar 06, 2024 | 8.98 | 9.01 | 8.87 | 8.99 | 8.99 | 2,654,600 |
Mar 05, 2024 | 9.01 | 9.07 | 8.85 | 8.86 | 8.86 | 3,615,800 |
Mar 04, 2024 | 9.09 | 9.14 | 9.03 | 9.05 | 9.05 | 3,269,800 |
Mar 01, 2024 | 9.00 | 9.14 | 8.89 | 9.10 | 9.10 | 3,423,200 |
Feb 29, 2024 | 9.28 | 9.30 | 8.98 | 9.01 | 9.01 | 6,503,700 |
Feb 28, 2024 | 9.22 | 9.34 | 9.16 | 9.19 | 9.19 | 5,338,600 |
Feb 27, 2024 | 9.28 | 9.33 | 9.20 | 9.25 | 9.25 | 5,066,200 |
Feb 26, 2024 | 9.01 | 9.27 | 8.97 | 9.22 | 9.22 | 6,513,300 |
Feb 23, 2024 | 8.93 | 9.04 | 8.80 | 9.04 | 9.04 | 7,546,200 |
Feb 22, 2024 | 9.24 | 9.48 | 8.88 | 8.92 | 8.92 | 10,836,700 |
Feb 21, 2024 | 8.59 | 9.76 | 8.45 | 9.30 | 9.30 | 33,508,800 |
Feb 20, 2024 | 9.46 | 9.59 | 9.40 | 9.58 | 9.58 | 12,682,700 |
Feb 16, 2024 | 9.53 | 9.65 | 9.45 | 9.57 | 9.57 | 7,588,700 |
Feb 15, 2024 | 9.55 | 9.70 | 9.52 | 9.60 | 9.60 | 6,234,500 |
Feb 14, 2024 | 9.40 | 9.52 | 9.34 | 9.51 | 9.51 | 6,629,200 |
Feb 13, 2024 | 9.26 | 9.39 | 9.17 | 9.28 | 9.28 | 8,901,700 |
Feb 12, 2024 | 9.36 | 9.53 | 9.36 | 9.43 | 9.43 | 7,995,800 |
Feb 09, 2024 | 9.26 | 9.39 | 9.20 | 9.37 | 9.37 | 4,905,500 |
Feb 08, 2024 | 8.96 | 9.23 | 8.95 | 9.23 | 9.23 | 8,311,700 |
Feb 07, 2024 | 9.15 | 9.15 | 8.99 | 9.00 | 9.00 | 4,250,600 |
Feb 06, 2024 | 8.99 | 9.11 | 8.97 | 9.10 | 9.10 | 4,257,300 |
Feb 05, 2024 | 8.98 | 9.04 | 8.90 | 8.98 | 8.98 | 3,935,000 |
Feb 02, 2024 | 9.04 | 9.13 | 8.95 | 9.07 | 9.07 | 5,889,700 |
Feb 01, 2024 | 8.98 | 9.08 | 8.82 | 9.08 | 9.08 | 10,237,100 |
Jan 31, 2024 | 9.07 | 9.10 | 8.90 | 8.92 | 8.92 | 10,610,500 |
Jan 30, 2024 | 9.15 | 9.16 | 9.03 | 9.03 | 9.03 | 4,524,500 |
Jan 29, 2024 | 9.04 | 9.17 | 8.94 | 9.16 | 9.16 | 9,537,800 |
Jan 26, 2024 | 9.07 | 9.13 | 9.02 | 9.05 | 9.05 | 8,201,100 |
Jan 25, 2024 | 9.03 | 9.05 | 8.90 | 9.05 | 9.05 | 7,888,900 |
Jan 24, 2024 | 9.15 | 9.27 | 8.94 | 8.95 | 8.95 | 12,728,200 |
Jan 23, 2024 | 9.00 | 9.16 | 8.95 | 9.05 | 9.05 | 21,946,500 |
Jan 22, 2024 | 8.59 | 8.85 | 8.53 | 8.66 | 8.66 | 9,797,900 |
Jan 19, 2024 | 8.33 | 8.52 | 8.24 | 8.51 | 8.51 | 7,497,600 |
Jan 18, 2024 | 8.30 | 8.31 | 8.03 | 8.30 | 8.30 | 10,838,800 |
Jan 17, 2024 | 8.09 | 8.30 | 8.08 | 8.22 | 8.22 | 10,472,100 |
Jan 16, 2024 | 8.22 | 8.28 | 8.11 | 8.23 | 8.23 | 15,697,600 |
Jan 12, 2024 | 8.50 | 8.56 | 8.37 | 8.37 | 8.37 | 8,060,400 |
Jan 11, 2024 | 8.58 | 8.64 | 8.44 | 8.54 | 8.54 | 3,450,900 |
Jan 10, 2024 | 8.61 | 8.66 | 8.46 | 8.61 | 8.61 | 4,335,400 |
Jan 09, 2024 | 8.62 | 8.73 | 8.55 | 8.61 | 8.61 | 5,014,400 |
Jan 08, 2024 | 8.48 | 8.87 | 8.40 | 8.71 | 8.71 | 11,408,900 |
Jan 05, 2024 | 8.47 | 8.80 | 8.37 | 8.73 | 8.73 | 8,608,900 |
Jan 04, 2024 | 8.18 | 8.50 | 8.10 | 8.47 | 8.47 | 6,342,300 |
Jan 03, 2024 | 8.18 | 8.27 | 8.11 | 8.16 | 8.16 | 8,779,500 |
Jan 02, 2024 | 8.42 | 8.57 | 8.38 | 8.41 | 8.41 | 3,043,200 |
Dec 29, 2023 | 8.53 | 8.62 | 8.49 | 8.53 | 8.53 | 2,786,200 |
Dec 28, 2023 | 8.60 | 8.62 | 8.49 | 8.58 | 8.58 | 2,516,400 |
Dec 27, 2023 | 8.39 | 8.44 | 8.34 | 8.42 | 8.42 | 1,638,300 |
Dec 26, 2023 | 8.34 | 8.41 | 8.28 | 8.39 | 8.39 | 1,763,000 |
Dec 22, 2023 | 8.31 | 8.43 | 8.28 | 8.30 | 8.30 | 3,285,100 |
Dec 21, 2023 | 8.22 | 8.31 | 8.15 | 8.28 | 8.28 | 4,905,300 |
Dec 20, 2023 | 8.23 | 8.32 | 8.09 | 8.16 | 8.16 | 5,223,700 |
Dec 19, 2023 | 8.15 | 8.29 | 8.13 | 8.24 | 8.24 | 4,909,100 |
Dec 18, 2023 | 8.27 | 8.27 | 8.03 | 8.08 | 8.08 | 5,847,400 |
Dec 15, 2023 | 8.30 | 8.30 | 8.09 | 8.20 | 8.20 | 12,116,600 |
Dec 14, 2023 | 8.35 | 8.61 | 8.28 | 8.46 | 8.46 | 5,740,700 |
Dec 13, 2023 | 8.00 | 8.25 | 7.93 | 8.24 | 8.24 | 3,156,500 |
Dec 12, 2023 | 7.97 | 8.02 | 7.90 | 7.99 | 7.99 | 3,763,200 |
Dec 11, 2023 | 7.93 | 8.01 | 7.90 | 7.97 | 7.97 | 3,401,200 |
Dec 08, 2023 | 7.94 | 8.01 | 7.87 | 7.96 | 7.96 | 3,946,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |