Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 7.63 | 8.09 | 7.62 | 7.96 | 7.96 | 295,865 |
May 01, 2024 | 7.36 | 7.59 | 7.23 | 7.46 | 7.46 | 204,100 |
Apr 30, 2024 | 7.48 | 7.49 | 7.32 | 7.39 | 7.39 | 245,500 |
Apr 29, 2024 | 7.27 | 7.52 | 7.26 | 7.51 | 7.51 | 172,800 |
Apr 26, 2024 | 7.08 | 7.36 | 7.08 | 7.27 | 7.27 | 142,200 |
Apr 25, 2024 | 7.09 | 7.13 | 6.99 | 7.06 | 7.06 | 248,000 |
Apr 24, 2024 | 7.04 | 7.21 | 7.03 | 7.20 | 7.20 | 243,900 |
Apr 23, 2024 | 6.93 | 7.18 | 6.92 | 7.03 | 7.03 | 127,100 |
Apr 22, 2024 | 7.07 | 7.23 | 6.90 | 6.92 | 6.92 | 142,700 |
Apr 19, 2024 | 6.95 | 7.03 | 6.91 | 6.99 | 6.99 | 138,800 |
Apr 18, 2024 | 7.08 | 7.11 | 6.93 | 6.95 | 6.95 | 155,500 |
Apr 17, 2024 | 7.12 | 7.20 | 7.05 | 7.06 | 7.06 | 158,600 |
Apr 16, 2024 | 7.16 | 7.25 | 7.00 | 7.10 | 7.10 | 92,300 |
Apr 15, 2024 | 7.33 | 7.44 | 7.15 | 7.18 | 7.18 | 122,100 |
Apr 12, 2024 | 7.39 | 7.48 | 7.21 | 7.30 | 7.30 | 104,300 |
Apr 11, 2024 | 7.64 | 7.64 | 7.38 | 7.44 | 7.44 | 139,100 |
Apr 10, 2024 | 7.78 | 7.78 | 7.53 | 7.61 | 7.61 | 167,200 |
Apr 09, 2024 | 7.80 | 7.98 | 7.74 | 7.94 | 7.94 | 143,000 |
Apr 08, 2024 | 7.55 | 7.81 | 7.48 | 7.76 | 7.76 | 174,500 |
Apr 05, 2024 | 7.51 | 7.57 | 7.42 | 7.51 | 7.51 | 135,000 |
Apr 04, 2024 | 7.49 | 7.66 | 7.45 | 7.53 | 7.53 | 155,300 |
Apr 03, 2024 | 7.39 | 7.68 | 7.35 | 7.44 | 7.44 | 179,800 |
Apr 02, 2024 | 7.50 | 7.55 | 7.32 | 7.41 | 7.41 | 179,500 |
Apr 01, 2024 | 7.78 | 7.89 | 7.46 | 7.54 | 7.54 | 206,400 |
Mar 28, 2024 | 7.91 | 7.92 | 7.70 | 7.78 | 7.78 | 233,700 |
Mar 27, 2024 | 7.69 | 7.91 | 7.62 | 7.90 | 7.90 | 205,800 |
Mar 26, 2024 | 8.10 | 8.11 | 7.60 | 7.65 | 7.65 | 408,000 |
Mar 25, 2024 | 8.05 | 8.29 | 7.95 | 8.10 | 8.10 | 285,800 |
Mar 22, 2024 | 8.39 | 8.59 | 8.11 | 8.15 | 8.15 | 216,100 |
Mar 21, 2024 | 8.37 | 8.54 | 8.33 | 8.38 | 8.38 | 209,500 |
Mar 20, 2024 | 8.27 | 8.47 | 8.19 | 8.32 | 8.32 | 178,100 |
Mar 19, 2024 | 8.28 | 8.49 | 8.24 | 8.27 | 8.27 | 214,300 |
Mar 18, 2024 | 8.26 | 8.48 | 8.10 | 8.31 | 8.31 | 210,700 |
Mar 15, 2024 | 8.20 | 8.32 | 8.04 | 8.22 | 8.22 | 329,700 |
Mar 14, 2024 | 8.75 | 8.76 | 8.15 | 8.24 | 8.24 | 229,600 |
Mar 13, 2024 | 8.98 | 9.10 | 8.69 | 8.73 | 8.73 | 172,100 |
Mar 12, 2024 | 8.99 | 9.06 | 8.90 | 8.98 | 8.98 | 96,800 |
Mar 11, 2024 | 9.26 | 9.26 | 8.97 | 8.97 | 8.97 | 141,300 |
Mar 08, 2024 | 9.18 | 9.33 | 9.11 | 9.25 | 9.25 | 147,400 |
Mar 07, 2024 | 9.57 | 9.63 | 9.10 | 9.16 | 9.16 | 320,500 |
Mar 06, 2024 | 9.27 | 9.55 | 9.25 | 9.47 | 9.47 | 281,200 |
Mar 05, 2024 | 9.41 | 9.41 | 9.03 | 9.14 | 9.14 | 164,700 |
Mar 04, 2024 | 9.66 | 9.69 | 9.30 | 9.42 | 9.42 | 192,300 |
Mar 01, 2024 | 9.24 | 9.65 | 9.22 | 9.58 | 9.58 | 176,700 |
Feb 29, 2024 | 9.15 | 9.38 | 9.02 | 9.32 | 9.32 | 256,200 |
Feb 28, 2024 | 8.94 | 9.18 | 8.80 | 8.97 | 8.97 | 195,300 |
Feb 27, 2024 | 9.22 | 10.01 | 8.87 | 9.02 | 9.02 | 756,300 |
Feb 26, 2024 | 9.97 | 10.30 | 9.90 | 10.27 | 10.27 | 308,200 |
Feb 23, 2024 | 9.96 | 10.02 | 9.67 | 9.95 | 9.95 | 342,700 |
Feb 22, 2024 | 10.12 | 10.27 | 9.95 | 9.99 | 9.99 | 189,400 |
Feb 21, 2024 | 10.19 | 10.19 | 9.95 | 10.16 | 10.16 | 231,300 |
Feb 20, 2024 | 10.29 | 10.40 | 10.12 | 10.16 | 10.16 | 176,500 |
Feb 16, 2024 | 10.15 | 10.43 | 10.05 | 10.41 | 10.41 | 233,100 |
Feb 15, 2024 | 10.21 | 10.52 | 10.14 | 10.22 | 10.22 | 200,700 |
Feb 14, 2024 | 9.88 | 10.26 | 9.78 | 10.17 | 10.17 | 168,600 |
Feb 13, 2024 | 9.51 | 9.83 | 9.48 | 9.71 | 9.71 | 289,800 |
Feb 12, 2024 | 9.80 | 9.90 | 9.64 | 9.80 | 9.80 | 390,300 |
Feb 09, 2024 | 9.76 | 9.92 | 9.66 | 9.82 | 9.82 | 202,400 |
Feb 08, 2024 | 9.51 | 9.91 | 9.51 | 9.75 | 9.75 | 259,800 |
Feb 07, 2024 | 9.35 | 9.52 | 9.22 | 9.50 | 9.50 | 224,300 |
Feb 06, 2024 | 9.24 | 9.44 | 9.16 | 9.36 | 9.36 | 126,900 |
Feb 05, 2024 | 9.10 | 9.33 | 8.89 | 9.26 | 9.26 | 239,300 |
Feb 02, 2024 | 9.08 | 9.19 | 8.88 | 9.14 | 9.14 | 130,100 |
Feb 01, 2024 | 8.95 | 9.14 | 8.85 | 9.05 | 9.05 | 121,700 |
Jan 31, 2024 | 9.06 | 9.13 | 8.80 | 8.84 | 8.84 | 141,700 |
Jan 30, 2024 | 9.08 | 9.13 | 8.95 | 9.09 | 9.09 | 122,400 |
Jan 29, 2024 | 8.76 | 9.07 | 8.74 | 9.05 | 9.05 | 102,700 |
Jan 26, 2024 | 8.99 | 9.11 | 8.70 | 8.71 | 8.71 | 133,400 |
Jan 25, 2024 | 8.88 | 8.95 | 8.70 | 8.89 | 8.89 | 115,400 |
Jan 24, 2024 | 8.91 | 8.96 | 8.63 | 8.78 | 8.78 | 212,600 |
Jan 23, 2024 | 9.02 | 9.05 | 8.74 | 8.76 | 8.76 | 167,600 |
Jan 22, 2024 | 8.37 | 9.04 | 8.37 | 8.99 | 8.99 | 329,600 |
Jan 19, 2024 | 8.48 | 8.48 | 8.09 | 8.37 | 8.37 | 225,900 |
Jan 18, 2024 | 8.29 | 8.55 | 8.14 | 8.27 | 8.27 | 299,200 |
Jan 17, 2024 | 8.18 | 8.29 | 8.03 | 8.23 | 8.23 | 235,000 |
Jan 16, 2024 | 8.41 | 8.50 | 8.16 | 8.27 | 8.27 | 214,900 |
Jan 12, 2024 | 8.21 | 8.59 | 8.17 | 8.49 | 8.49 | 331,900 |
Jan 11, 2024 | 8.44 | 8.45 | 8.15 | 8.17 | 8.17 | 296,300 |
Jan 10, 2024 | 8.62 | 8.62 | 8.39 | 8.42 | 8.42 | 165,500 |
Jan 09, 2024 | 8.61 | 8.91 | 8.41 | 8.61 | 8.61 | 227,200 |
Jan 08, 2024 | 8.40 | 8.73 | 8.26 | 8.71 | 8.71 | 235,000 |
Jan 05, 2024 | 8.37 | 8.57 | 8.30 | 8.38 | 8.38 | 205,300 |
Jan 04, 2024 | 8.75 | 8.84 | 8.40 | 8.44 | 8.44 | 219,800 |
Jan 03, 2024 | 9.10 | 9.10 | 8.67 | 8.77 | 8.77 | 325,500 |
Jan 02, 2024 | 9.44 | 9.51 | 9.00 | 9.04 | 9.04 | 267,200 |
Dec 29, 2023 | 9.52 | 9.99 | 9.32 | 9.52 | 9.52 | 458,900 |
Dec 28, 2023 | 9.53 | 9.55 | 9.44 | 9.51 | 9.51 | 194,700 |
Dec 27, 2023 | 9.45 | 9.56 | 9.32 | 9.53 | 9.53 | 205,900 |
Dec 26, 2023 | 9.17 | 9.47 | 9.06 | 9.42 | 9.42 | 278,300 |
Dec 22, 2023 | 8.93 | 9.15 | 8.90 | 9.11 | 9.11 | 167,600 |
Dec 21, 2023 | 8.60 | 8.99 | 8.60 | 8.93 | 8.93 | 250,700 |
Dec 20, 2023 | 8.54 | 8.80 | 8.42 | 8.52 | 8.52 | 288,900 |
Dec 19, 2023 | 8.29 | 8.59 | 8.29 | 8.56 | 8.56 | 435,800 |
Dec 18, 2023 | 7.85 | 8.55 | 7.80 | 8.29 | 8.29 | 582,800 |
Dec 15, 2023 | 8.07 | 8.24 | 7.78 | 7.86 | 7.86 | 840,300 |
Dec 14, 2023 | 7.92 | 8.12 | 7.75 | 7.97 | 7.97 | 351,600 |
Dec 13, 2023 | 7.60 | 7.90 | 7.54 | 7.86 | 7.86 | 327,200 |
Dec 12, 2023 | 7.61 | 7.73 | 7.54 | 7.60 | 7.60 | 152,100 |
Dec 11, 2023 | 7.89 | 7.91 | 7.60 | 7.61 | 7.61 | 136,000 |
Dec 08, 2023 | 7.72 | 7.84 | 7.63 | 7.78 | 7.78 | 161,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |