Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 9.74 | 10.13 | 9.65 | 10.12 | 10.12 | 311,561 |
May 01, 2024 | 9.50 | 9.78 | 9.45 | 9.62 | 9.62 | 369,100 |
Apr 30, 2024 | 9.49 | 9.56 | 9.39 | 9.45 | 9.45 | 276,300 |
Apr 29, 2024 | 9.33 | 9.60 | 9.33 | 9.57 | 9.57 | 303,300 |
Apr 26, 2024 | 9.34 | 9.37 | 9.23 | 9.29 | 9.29 | 209,700 |
Apr 25, 2024 | 9.41 | 9.50 | 9.22 | 9.29 | 9.29 | 269,500 |
Apr 24, 2024 | 9.33 | 9.55 | 9.25 | 9.55 | 9.55 | 269,300 |
Apr 23, 2024 | 9.16 | 9.30 | 9.10 | 9.29 | 9.29 | 152,000 |
Apr 22, 2024 | 9.19 | 9.20 | 8.93 | 9.11 | 9.11 | 277,700 |
Apr 19, 2024 | 9.17 | 9.36 | 9.02 | 9.14 | 9.14 | 335,000 |
Apr 18, 2024 | 8.99 | 9.31 | 8.96 | 9.22 | 9.22 | 495,600 |
Apr 17, 2024 | 9.11 | 9.21 | 8.89 | 8.96 | 8.96 | 376,100 |
Apr 16, 2024 | 8.85 | 9.12 | 8.81 | 9.06 | 9.06 | 374,600 |
Apr 15, 2024 | 9.49 | 9.57 | 8.90 | 8.91 | 8.91 | 360,100 |
Apr 12, 2024 | 9.67 | 9.67 | 9.23 | 9.48 | 9.48 | 438,200 |
Apr 11, 2024 | 9.65 | 9.78 | 9.63 | 9.70 | 9.70 | 262,700 |
Apr 10, 2024 | 9.80 | 9.94 | 9.62 | 9.65 | 9.65 | 476,600 |
Apr 09, 2024 | 10.32 | 10.32 | 9.86 | 9.92 | 9.92 | 330,800 |
Apr 08, 2024 | 10.30 | 10.31 | 10.24 | 10.25 | 10.25 | 367,200 |
Apr 05, 2024 | 10.04 | 10.30 | 10.04 | 10.28 | 10.28 | 471,700 |
Apr 04, 2024 | 10.11 | 10.36 | 9.88 | 10.04 | 10.04 | 393,100 |
Apr 03, 2024 | 9.88 | 10.13 | 9.88 | 10.00 | 10.00 | 448,600 |
Apr 02, 2024 | 9.94 | 10.06 | 9.82 | 9.96 | 9.96 | 365,700 |
Apr 01, 2024 | 9.82 | 10.14 | 9.79 | 10.02 | 10.02 | 345,100 |
Mar 28, 2024 | 9.82 | 9.99 | 9.78 | 9.96 | 9.96 | 433,700 |
Mar 27, 2024 | 9.61 | 9.85 | 9.51 | 9.83 | 9.83 | 370,200 |
Mar 26, 2024 | 9.63 | 10.02 | 9.57 | 9.57 | 9.57 | 507,000 |
Mar 25, 2024 | 9.39 | 9.55 | 9.35 | 9.53 | 9.53 | 389,800 |
Mar 22, 2024 | 9.56 | 9.60 | 9.28 | 9.39 | 9.39 | 430,700 |
Mar 21, 2024 | 9.40 | 9.68 | 9.39 | 9.55 | 9.55 | 457,500 |
Mar 20, 2024 | 9.27 | 9.42 | 9.16 | 9.40 | 9.40 | 458,600 |
Mar 19, 2024 | 9.29 | 9.30 | 9.01 | 9.24 | 9.24 | 469,400 |
Mar 18, 2024 | 9.26 | 9.44 | 9.25 | 9.33 | 9.33 | 385,900 |
Mar 15, 2024 | 9.26 | 9.52 | 9.24 | 9.26 | 9.26 | 743,700 |
Mar 14, 2024 | 9.26 | 9.33 | 9.19 | 9.31 | 9.31 | 437,300 |
Mar 13, 2024 | 9.27 | 9.56 | 9.16 | 9.30 | 9.30 | 491,600 |
Mar 12, 2024 | 8.97 | 9.33 | 8.95 | 9.26 | 9.26 | 745,100 |
Mar 11, 2024 | 8.73 | 9.01 | 8.69 | 8.97 | 8.97 | 500,000 |
Mar 08, 2024 | 8.88 | 8.97 | 8.62 | 8.72 | 8.72 | 681,500 |
Mar 07, 2024 | 8.81 | 8.91 | 8.68 | 8.85 | 8.85 | 419,100 |
Mar 06, 2024 | 8.76 | 8.99 | 8.66 | 8.81 | 8.81 | 506,000 |
Mar 05, 2024 | 8.74 | 8.94 | 8.69 | 8.79 | 8.79 | 524,700 |
Mar 04, 2024 | 8.78 | 8.98 | 8.68 | 8.79 | 8.79 | 626,600 |
Mar 01, 2024 | 8.72 | 9.03 | 8.69 | 8.78 | 8.78 | 601,800 |
Feb 29, 2024 | 8.90 | 9.44 | 8.55 | 8.68 | 8.68 | 1,282,500 |
Feb 28, 2024 | 7.55 | 9.25 | 7.38 | 8.80 | 8.80 | 1,835,100 |
Feb 27, 2024 | 8.50 | 8.64 | 8.12 | 8.13 | 8.13 | 1,081,600 |
Feb 26, 2024 | 8.34 | 8.59 | 8.31 | 8.48 | 8.48 | 844,300 |
Feb 23, 2024 | 8.01 | 8.35 | 8.01 | 8.30 | 8.30 | 710,400 |
Feb 22, 2024 | 7.90 | 8.07 | 7.75 | 8.01 | 8.01 | 625,800 |
Feb 21, 2024 | 7.58 | 7.89 | 7.50 | 7.85 | 7.85 | 468,000 |
Feb 20, 2024 | 7.67 | 7.70 | 7.50 | 7.58 | 7.58 | 509,900 |
Feb 16, 2024 | 7.84 | 7.92 | 7.69 | 7.71 | 7.71 | 467,300 |
Feb 15, 2024 | 7.68 | 7.79 | 7.50 | 7.79 | 7.79 | 461,200 |
Feb 14, 2024 | 7.47 | 7.65 | 7.32 | 7.64 | 7.64 | 493,800 |
Feb 13, 2024 | 7.60 | 7.68 | 7.40 | 7.42 | 7.42 | 436,300 |
Feb 12, 2024 | 7.59 | 7.90 | 7.59 | 7.81 | 7.81 | 377,700 |
Feb 09, 2024 | 7.51 | 7.64 | 7.46 | 7.60 | 7.60 | 413,600 |
Feb 08, 2024 | 7.36 | 7.60 | 7.36 | 7.52 | 7.52 | 473,600 |
Feb 07, 2024 | 7.29 | 7.45 | 7.20 | 7.35 | 7.35 | 469,200 |
Feb 06, 2024 | 7.54 | 7.54 | 7.20 | 7.27 | 7.27 | 426,200 |
Feb 05, 2024 | 7.58 | 7.60 | 7.40 | 7.52 | 7.52 | 524,800 |
Feb 02, 2024 | 7.80 | 7.81 | 7.61 | 7.69 | 7.69 | 305,400 |
Feb 01, 2024 | 7.64 | 7.84 | 7.64 | 7.81 | 7.81 | 276,300 |
Jan 31, 2024 | 7.96 | 7.96 | 7.58 | 7.58 | 7.58 | 472,800 |
Jan 30, 2024 | 7.94 | 7.96 | 7.73 | 7.82 | 7.82 | 264,700 |
Jan 29, 2024 | 8.08 | 8.14 | 7.88 | 7.96 | 7.96 | 478,000 |
Jan 26, 2024 | 8.26 | 8.35 | 7.92 | 8.00 | 8.00 | 442,600 |
Jan 25, 2024 | 8.00 | 8.27 | 8.00 | 8.26 | 8.26 | 468,100 |
Jan 24, 2024 | 7.74 | 7.88 | 7.68 | 7.87 | 7.87 | 563,500 |
Jan 23, 2024 | 7.52 | 7.82 | 7.48 | 7.67 | 7.67 | 538,400 |
Jan 22, 2024 | 7.66 | 7.75 | 7.39 | 7.47 | 7.47 | 1,053,000 |
Jan 19, 2024 | 8.11 | 8.15 | 7.58 | 7.66 | 7.66 | 1,121,700 |
Jan 18, 2024 | 7.85 | 8.07 | 7.73 | 8.05 | 8.05 | 499,800 |
Jan 17, 2024 | 7.81 | 7.90 | 7.65 | 7.77 | 7.77 | 412,600 |
Jan 16, 2024 | 8.04 | 8.09 | 7.88 | 7.92 | 7.92 | 416,600 |
Jan 12, 2024 | 8.18 | 8.35 | 8.00 | 8.04 | 8.04 | 411,100 |
Jan 11, 2024 | 8.01 | 8.15 | 7.92 | 8.09 | 8.09 | 928,900 |
Jan 10, 2024 | 7.88 | 8.11 | 7.81 | 8.00 | 8.00 | 751,200 |
Jan 09, 2024 | 7.94 | 8.06 | 7.88 | 7.89 | 7.89 | 688,300 |
Jan 08, 2024 | 7.93 | 8.13 | 7.90 | 8.13 | 8.13 | 516,200 |
Jan 05, 2024 | 7.90 | 7.99 | 7.75 | 7.93 | 7.93 | 726,300 |
Jan 04, 2024 | 8.61 | 8.70 | 7.95 | 7.95 | 7.95 | 693,700 |
Jan 03, 2024 | 8.55 | 8.91 | 8.54 | 8.63 | 8.63 | 667,200 |
Jan 02, 2024 | 8.36 | 8.79 | 8.26 | 8.54 | 8.54 | 1,040,800 |
Dec 29, 2023 | 8.44 | 8.61 | 8.36 | 8.48 | 8.48 | 1,043,900 |
Dec 28, 2023 | 8.41 | 8.44 | 8.25 | 8.42 | 8.42 | 387,600 |
Dec 27, 2023 | 8.68 | 8.72 | 8.37 | 8.41 | 8.41 | 502,700 |
Dec 26, 2023 | 8.58 | 8.73 | 8.51 | 8.69 | 8.69 | 433,600 |
Dec 22, 2023 | 8.68 | 8.74 | 8.46 | 8.57 | 8.57 | 689,800 |
Dec 21, 2023 | 8.69 | 8.86 | 8.63 | 8.68 | 8.68 | 396,200 |
Dec 20, 2023 | 8.56 | 8.86 | 8.55 | 8.60 | 8.60 | 457,600 |
Dec 19, 2023 | 8.43 | 8.63 | 8.39 | 8.61 | 8.61 | 546,700 |
Dec 18, 2023 | 8.48 | 8.57 | 8.35 | 8.39 | 8.39 | 626,100 |
Dec 15, 2023 | 8.52 | 8.52 | 8.28 | 8.43 | 8.43 | 1,061,100 |
Dec 14, 2023 | 8.48 | 8.66 | 8.23 | 8.41 | 8.41 | 1,017,800 |
Dec 13, 2023 | 8.21 | 8.60 | 8.18 | 8.43 | 8.43 | 741,400 |
Dec 12, 2023 | 8.30 | 8.42 | 8.12 | 8.24 | 8.24 | 686,200 |
Dec 11, 2023 | 8.39 | 8.50 | 8.29 | 8.30 | 8.30 | 879,900 |
Dec 08, 2023 | 8.44 | 8.80 | 8.37 | 8.43 | 8.43 | 997,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |