Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 7.77 | 7.78 | 7.60 | 7.61 | 7.61 | 114,704 |
May 20, 2024 | 7.83 | 7.84 | 7.65 | 7.74 | 7.74 | 683,500 |
May 17, 2024 | 8.09 | 8.10 | 7.78 | 7.79 | 7.79 | 602,000 |
May 16, 2024 | 8.22 | 8.25 | 8.13 | 8.14 | 8.14 | 528,300 |
May 15, 2024 | 8.26 | 8.26 | 8.07 | 8.17 | 8.17 | 297,400 |
May 14, 2024 | 8.17 | 8.27 | 8.05 | 8.17 | 8.17 | 583,700 |
May 13, 2024 | 8.19 | 8.30 | 8.04 | 8.06 | 8.06 | 496,900 |
May 10, 2024 | 8.06 | 8.17 | 8.03 | 8.15 | 8.15 | 602,300 |
May 09, 2024 | 8.19 | 8.24 | 7.98 | 7.99 | 7.99 | 646,900 |
May 08, 2024 | 7.99 | 8.15 | 7.93 | 8.15 | 8.15 | 456,500 |
May 07, 2024 | 8.10 | 8.24 | 7.99 | 7.99 | 7.99 | 649,900 |
May 06, 2024 | 8.18 | 8.29 | 8.07 | 8.11 | 8.11 | 413,200 |
May 03, 2024 | 8.21 | 8.30 | 8.09 | 8.09 | 8.09 | 750,300 |
May 02, 2024 | 8.07 | 8.19 | 7.95 | 8.06 | 8.06 | 864,500 |
May 01, 2024 | 7.88 | 8.13 | 7.83 | 8.04 | 8.04 | 1,009,700 |
Apr 30, 2024 | 8.19 | 8.23 | 8.01 | 8.02 | 8.02 | 478,000 |
Apr 29, 2024 | 8.11 | 8.26 | 8.11 | 8.21 | 8.21 | 639,800 |
Apr 26, 2024 | 8.24 | 8.40 | 8.06 | 8.07 | 8.07 | 759,100 |
Apr 25, 2024 | 8.30 | 8.34 | 8.22 | 8.25 | 8.25 | 288,900 |
Apr 24, 2024 | 8.29 | 8.41 | 8.23 | 8.38 | 8.38 | 331,400 |
Apr 23, 2024 | 8.23 | 8.41 | 8.23 | 8.35 | 8.35 | 339,200 |
Apr 22, 2024 | 8.23 | 8.32 | 8.12 | 8.20 | 8.20 | 332,700 |
Apr 19, 2024 | 8.00 | 8.19 | 8.00 | 8.17 | 8.17 | 310,000 |
Apr 18, 2024 | 8.13 | 8.13 | 8.03 | 8.06 | 8.06 | 414,900 |
Apr 17, 2024 | 8.29 | 8.35 | 8.12 | 8.13 | 8.13 | 421,100 |
Apr 16, 2024 | 8.31 | 8.32 | 8.18 | 8.25 | 8.25 | 379,900 |
Apr 15, 2024 | 8.39 | 8.50 | 8.18 | 8.30 | 8.30 | 860,500 |
Apr 12, 2024 | 8.48 | 8.55 | 8.37 | 8.41 | 8.41 | 543,000 |
Apr 11, 2024 | 8.47 | 8.51 | 8.32 | 8.50 | 8.50 | 444,900 |
Apr 10, 2024 | 8.46 | 8.54 | 8.33 | 8.48 | 8.48 | 411,300 |
Apr 09, 2024 | 8.77 | 8.83 | 8.58 | 8.66 | 8.66 | 348,200 |
Apr 08, 2024 | 8.44 | 8.81 | 8.44 | 8.78 | 8.78 | 810,800 |
Apr 05, 2024 | 8.44 | 8.50 | 8.35 | 8.44 | 8.44 | 457,400 |
Apr 04, 2024 | 8.75 | 8.85 | 8.46 | 8.49 | 8.49 | 479,700 |
Apr 03, 2024 | 8.78 | 8.81 | 8.65 | 8.72 | 8.72 | 455,200 |
Apr 02, 2024 | 8.81 | 8.82 | 8.59 | 8.77 | 8.77 | 503,500 |
Apr 01, 2024 | 8.96 | 9.01 | 8.86 | 8.92 | 8.92 | 398,600 |
Mar 28, 2024 | 9.04 | 9.25 | 8.91 | 8.96 | 8.96 | 388,900 |
Mar 27, 2024 | 8.70 | 9.06 | 8.69 | 9.06 | 9.06 | 428,300 |
Mar 26, 2024 | 8.64 | 8.78 | 8.59 | 8.64 | 8.64 | 443,200 |
Mar 25, 2024 | 8.66 | 8.72 | 8.46 | 8.55 | 8.55 | 518,900 |
Mar 22, 2024 | 9.01 | 9.04 | 8.61 | 8.64 | 8.64 | 510,800 |
Mar 21, 2024 | 9.09 | 9.11 | 8.91 | 8.95 | 8.95 | 472,300 |
Mar 20, 2024 | 9.00 | 9.15 | 8.95 | 9.11 | 9.11 | 340,300 |
Mar 19, 2024 | 8.81 | 9.02 | 8.81 | 9.00 | 9.00 | 331,400 |
Mar 18, 2024 | 8.92 | 8.94 | 8.78 | 8.80 | 8.80 | 312,200 |
Mar 15, 2024 | 8.86 | 9.02 | 8.76 | 8.92 | 8.92 | 558,500 |
Mar 14, 2024 | 8.92 | 9.00 | 8.81 | 8.93 | 8.93 | 379,600 |
Mar 13, 2024 | 9.18 | 9.27 | 8.90 | 8.92 | 8.92 | 335,100 |
Mar 12, 2024 | 9.12 | 9.30 | 9.06 | 9.18 | 9.18 | 308,000 |
Mar 11, 2024 | 9.30 | 9.36 | 9.11 | 9.16 | 9.16 | 302,700 |
Mar 08, 2024 | 9.42 | 9.53 | 9.30 | 9.32 | 9.32 | 369,800 |
Mar 07, 2024 | 9.35 | 9.39 | 9.29 | 9.33 | 9.33 | 267,300 |
Mar 06, 2024 | 9.17 | 9.32 | 9.10 | 9.28 | 9.28 | 397,300 |
Mar 05, 2024 | 9.15 | 9.26 | 9.11 | 9.15 | 9.15 | 390,200 |
Mar 04, 2024 | 9.22 | 9.40 | 9.16 | 9.16 | 9.16 | 385,100 |
Mar 01, 2024 | 9.22 | 9.34 | 9.10 | 9.19 | 9.19 | 414,300 |
Feb 29, 2024 | 9.32 | 9.35 | 9.11 | 9.23 | 9.23 | 425,800 |
Feb 28, 2024 | 9.20 | 9.37 | 9.19 | 9.22 | 9.22 | 383,600 |
Feb 27, 2024 | 9.32 | 9.40 | 9.22 | 9.26 | 9.26 | 465,500 |
Feb 26, 2024 | 9.21 | 9.29 | 9.14 | 9.25 | 9.25 | 672,900 |
Feb 23, 2024 | 9.08 | 9.32 | 9.04 | 9.18 | 9.18 | 452,600 |
Feb 22, 2024 | 9.11 | 9.23 | 9.05 | 9.12 | 9.12 | 449,300 |
Feb 21, 2024 | 9.15 | 9.32 | 9.01 | 9.11 | 9.11 | 438,700 |
Feb 20, 2024 | 9.25 | 9.40 | 9.12 | 9.14 | 9.14 | 653,000 |
Feb 16, 2024 | 9.37 | 9.52 | 9.28 | 9.32 | 9.32 | 589,300 |
Feb 15, 2024 | 9.32 | 9.56 | 9.30 | 9.47 | 9.47 | 588,900 |
Feb 14, 2024 | 9.04 | 9.53 | 8.87 | 9.30 | 9.30 | 1,255,900 |
Feb 13, 2024 | 10.05 | 10.13 | 9.86 | 9.91 | 9.91 | 636,300 |
Feb 12, 2024 | 10.37 | 10.53 | 10.31 | 10.34 | 10.34 | 471,100 |
Feb 09, 2024 | 10.28 | 10.38 | 10.19 | 10.37 | 10.37 | 430,000 |
Feb 08, 2024 | 10.08 | 10.30 | 10.04 | 10.30 | 10.30 | 355,700 |
Feb 07, 2024 | 10.18 | 10.33 | 10.02 | 10.04 | 10.04 | 397,100 |
Feb 06, 2024 | 10.24 | 10.39 | 10.05 | 10.17 | 10.17 | 411,400 |
Feb 05, 2024 | 10.47 | 10.47 | 10.16 | 10.26 | 10.26 | 444,700 |
Feb 02, 2024 | 10.74 | 10.74 | 10.47 | 10.57 | 10.57 | 526,600 |
Feb 01, 2024 | 10.72 | 10.88 | 10.36 | 10.86 | 10.86 | 752,000 |
Jan 31, 2024 | 10.85 | 10.97 | 10.61 | 10.63 | 10.63 | 514,500 |
Jan 30, 2024 | 11.12 | 11.12 | 10.86 | 10.86 | 10.86 | 391,200 |
Jan 29, 2024 | 10.89 | 11.16 | 10.81 | 11.14 | 11.14 | 368,600 |
Jan 26, 2024 | 10.92 | 10.97 | 10.74 | 10.86 | 10.86 | 421,300 |
Jan 25, 2024 | 10.91 | 10.93 | 10.75 | 10.87 | 10.87 | 347,600 |
Jan 24, 2024 | 10.88 | 10.88 | 10.65 | 10.73 | 10.73 | 361,700 |
Jan 23, 2024 | 11.00 | 11.08 | 10.74 | 10.80 | 10.80 | 408,000 |
Jan 22, 2024 | 10.93 | 10.99 | 10.81 | 10.95 | 10.95 | 600,600 |
Jan 19, 2024 | 10.85 | 10.85 | 10.71 | 10.74 | 10.74 | 739,600 |
Jan 18, 2024 | 10.51 | 10.80 | 10.48 | 10.78 | 10.78 | 571,800 |
Jan 17, 2024 | 10.20 | 10.47 | 10.15 | 10.45 | 10.45 | 438,200 |
Jan 16, 2024 | 10.37 | 10.44 | 10.24 | 10.33 | 10.33 | 514,300 |
Jan 12, 2024 | 10.75 | 10.87 | 10.40 | 10.43 | 10.43 | 596,000 |
Jan 11, 2024 | 10.64 | 10.69 | 10.47 | 10.62 | 10.62 | 512,800 |
Jan 10, 2024 | 10.54 | 10.69 | 10.51 | 10.64 | 10.64 | 407,500 |
Jan 09, 2024 | 10.52 | 10.87 | 10.50 | 10.59 | 10.59 | 555,200 |
Jan 08, 2024 | 10.36 | 10.85 | 10.30 | 10.67 | 10.67 | 1,146,800 |
Jan 05, 2024 | 10.49 | 10.68 | 10.39 | 10.39 | 10.39 | 752,800 |
Jan 04, 2024 | 10.36 | 10.56 | 10.30 | 10.49 | 10.49 | 558,500 |
Jan 03, 2024 | 10.78 | 10.80 | 10.39 | 10.40 | 10.40 | 436,500 |
Jan 02, 2024 | 10.79 | 10.93 | 10.75 | 10.82 | 10.82 | 604,600 |
Dec 29, 2023 | 10.86 | 11.01 | 10.84 | 10.88 | 10.88 | 379,700 |
Dec 28, 2023 | 10.85 | 10.96 | 10.81 | 10.86 | 10.86 | 365,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |