Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 7.47 | 7.87 | 7.45 | 7.47 | 7.47 | 642,900 |
Apr 30, 2024 | 7.47 | 7.50 | 7.10 | 7.13 | 7.13 | 528,900 |
Apr 29, 2024 | 7.41 | 7.77 | 7.41 | 7.57 | 7.57 | 612,200 |
Apr 26, 2024 | 7.36 | 7.54 | 7.21 | 7.35 | 7.35 | 449,000 |
Apr 25, 2024 | 7.36 | 7.41 | 7.21 | 7.34 | 7.34 | 281,900 |
Apr 24, 2024 | 7.24 | 7.42 | 7.16 | 7.37 | 7.37 | 352,200 |
Apr 23, 2024 | 7.24 | 7.34 | 7.11 | 7.17 | 7.17 | 551,400 |
Apr 22, 2024 | 7.85 | 7.85 | 7.16 | 7.25 | 7.25 | 1,359,800 |
Apr 19, 2024 | 8.01 | 8.14 | 7.95 | 8.06 | 8.06 | 238,100 |
Apr 18, 2024 | 8.08 | 8.16 | 7.89 | 8.05 | 8.05 | 246,500 |
Apr 17, 2024 | 8.10 | 8.21 | 7.91 | 7.92 | 7.92 | 315,000 |
Apr 16, 2024 | 8.25 | 8.27 | 7.93 | 8.03 | 8.03 | 476,000 |
Apr 15, 2024 | 8.49 | 8.64 | 8.22 | 8.29 | 8.29 | 251,100 |
Apr 12, 2024 | 8.87 | 9.05 | 8.42 | 8.49 | 8.49 | 394,500 |
Apr 11, 2024 | 8.53 | 8.82 | 8.29 | 8.76 | 8.76 | 432,100 |
Apr 10, 2024 | 8.40 | 8.61 | 8.34 | 8.53 | 8.53 | 305,700 |
Apr 09, 2024 | 8.64 | 8.66 | 8.39 | 8.45 | 8.45 | 308,000 |
Apr 08, 2024 | 8.95 | 8.95 | 8.56 | 8.63 | 8.63 | 239,300 |
Apr 05, 2024 | 8.97 | 9.19 | 8.76 | 8.92 | 8.92 | 338,900 |
Apr 04, 2024 | 9.38 | 9.38 | 8.91 | 8.96 | 8.96 | 361,600 |
Apr 03, 2024 | 8.94 | 9.35 | 8.94 | 9.32 | 9.32 | 503,200 |
Apr 02, 2024 | 8.76 | 8.95 | 8.62 | 8.91 | 8.91 | 287,900 |
Apr 01, 2024 | 8.63 | 8.90 | 8.52 | 8.87 | 8.87 | 444,000 |
Mar 28, 2024 | 8.25 | 8.52 | 8.22 | 8.47 | 8.47 | 525,900 |
Mar 27, 2024 | 8.30 | 8.30 | 8.11 | 8.24 | 8.24 | 183,100 |
Mar 26, 2024 | 8.22 | 8.34 | 8.09 | 8.17 | 8.17 | 258,700 |
Mar 25, 2024 | 8.42 | 8.71 | 8.20 | 8.21 | 8.21 | 352,900 |
Mar 22, 2024 | 8.37 | 8.55 | 8.32 | 8.40 | 8.40 | 277,300 |
Mar 21, 2024 | 8.50 | 8.58 | 8.38 | 8.42 | 8.42 | 236,800 |
Mar 20, 2024 | 8.16 | 8.55 | 8.07 | 8.46 | 8.46 | 371,900 |
Mar 19, 2024 | 8.14 | 8.34 | 7.96 | 8.20 | 8.20 | 358,900 |
Mar 18, 2024 | 8.27 | 8.27 | 8.03 | 8.18 | 8.18 | 306,700 |
Mar 15, 2024 | 7.95 | 8.27 | 7.92 | 8.17 | 8.17 | 425,900 |
Mar 14, 2024 | 7.99 | 8.08 | 7.82 | 8.00 | 8.00 | 401,100 |
Mar 13, 2024 | 8.26 | 8.49 | 7.97 | 7.99 | 7.99 | 605,000 |
Mar 12, 2024 | 8.27 | 8.51 | 8.19 | 8.26 | 8.26 | 347,300 |
Mar 11, 2024 | 8.19 | 8.34 | 8.15 | 8.26 | 8.26 | 313,700 |
Mar 08, 2024 | 8.67 | 8.67 | 8.11 | 8.20 | 8.20 | 500,000 |
Mar 07, 2024 | 8.21 | 8.66 | 8.19 | 8.63 | 8.63 | 429,800 |
Mar 06, 2024 | 8.37 | 8.49 | 8.22 | 8.25 | 8.25 | 364,800 |
Mar 05, 2024 | 8.55 | 8.63 | 8.28 | 8.30 | 8.30 | 440,400 |
Mar 04, 2024 | 9.00 | 9.00 | 8.54 | 8.57 | 8.57 | 281,800 |
Mar 01, 2024 | 8.59 | 8.98 | 8.50 | 8.87 | 8.87 | 411,800 |
Feb 29, 2024 | 8.76 | 8.89 | 8.43 | 8.62 | 8.62 | 451,100 |
Feb 28, 2024 | 9.05 | 9.05 | 8.65 | 8.70 | 8.70 | 238,600 |
Feb 27, 2024 | 8.63 | 9.15 | 8.63 | 8.98 | 8.98 | 457,900 |
Feb 26, 2024 | 8.19 | 8.65 | 8.07 | 8.56 | 8.56 | 593,200 |
Feb 23, 2024 | 8.19 | 8.24 | 8.06 | 8.08 | 8.08 | 331,100 |
Feb 22, 2024 | 8.57 | 8.57 | 8.19 | 8.23 | 8.23 | 273,500 |
Feb 21, 2024 | 8.26 | 8.58 | 8.16 | 8.46 | 8.46 | 434,200 |
Feb 20, 2024 | 8.71 | 8.80 | 8.28 | 8.33 | 8.33 | 508,800 |
Feb 16, 2024 | 9.04 | 9.07 | 8.71 | 8.74 | 8.74 | 329,500 |
Feb 15, 2024 | 8.96 | 9.04 | 8.85 | 9.01 | 9.01 | 316,900 |
Feb 14, 2024 | 9.09 | 9.13 | 8.81 | 8.91 | 8.91 | 342,200 |
Feb 13, 2024 | 9.19 | 9.24 | 8.94 | 8.97 | 8.97 | 387,700 |
Feb 12, 2024 | 9.15 | 9.38 | 9.01 | 9.30 | 9.30 | 261,900 |
Feb 09, 2024 | 9.43 | 9.49 | 9.20 | 9.26 | 9.26 | 303,700 |
Feb 08, 2024 | 9.94 | 9.97 | 9.25 | 9.39 | 9.39 | 526,900 |
Feb 07, 2024 | 9.82 | 10.05 | 9.67 | 10.00 | 10.00 | 307,800 |
Feb 06, 2024 | 10.09 | 10.12 | 9.80 | 9.84 | 9.84 | 258,000 |
Feb 05, 2024 | 10.46 | 10.46 | 9.92 | 10.11 | 10.11 | 367,100 |
Feb 02, 2024 | 10.62 | 10.66 | 10.37 | 10.47 | 10.47 | 292,500 |
Feb 01, 2024 | 10.65 | 11.02 | 10.54 | 10.66 | 10.66 | 604,700 |
Jan 31, 2024 | 10.38 | 10.59 | 10.14 | 10.20 | 10.20 | 732,100 |
Jan 30, 2024 | 9.81 | 10.45 | 9.79 | 10.37 | 10.37 | 391,400 |
Jan 29, 2024 | 9.79 | 9.93 | 9.47 | 9.88 | 9.88 | 279,800 |
Jan 26, 2024 | 9.84 | 9.92 | 9.68 | 9.84 | 9.84 | 215,900 |
Jan 25, 2024 | 10.10 | 10.10 | 9.79 | 9.86 | 9.86 | 254,200 |
Jan 24, 2024 | 10.28 | 10.39 | 10.07 | 10.09 | 10.09 | 291,900 |
Jan 23, 2024 | 9.86 | 10.19 | 9.77 | 10.16 | 10.16 | 300,600 |
Jan 22, 2024 | 9.74 | 9.88 | 9.65 | 9.72 | 9.72 | 267,200 |
Jan 19, 2024 | 10.33 | 10.33 | 9.69 | 9.88 | 9.88 | 360,500 |
Jan 18, 2024 | 10.45 | 10.55 | 10.05 | 10.29 | 10.29 | 392,300 |
Jan 17, 2024 | 10.20 | 10.49 | 10.05 | 10.37 | 10.37 | 429,900 |
Jan 16, 2024 | 10.58 | 10.82 | 10.26 | 10.46 | 10.46 | 702,600 |
Jan 15, 2024 | 10.25 | 10.70 | 10.25 | 10.69 | 10.69 | 310,400 |
Jan 12, 2024 | 9.76 | 10.40 | 9.76 | 10.27 | 10.27 | 876,900 |
Jan 11, 2024 | 9.38 | 9.54 | 9.15 | 9.47 | 9.47 | 260,000 |
Jan 10, 2024 | 9.52 | 9.64 | 9.30 | 9.32 | 9.32 | 344,200 |
Jan 09, 2024 | 9.03 | 9.63 | 8.91 | 9.35 | 9.35 | 470,600 |
Jan 08, 2024 | 9.01 | 9.08 | 8.84 | 9.06 | 9.06 | 300,400 |
Jan 05, 2024 | 9.25 | 9.31 | 8.99 | 9.03 | 9.03 | 305,500 |
Jan 04, 2024 | 9.07 | 9.35 | 9.05 | 9.22 | 9.22 | 311,900 |
Jan 03, 2024 | 9.14 | 9.32 | 8.99 | 9.08 | 9.08 | 331,300 |
Jan 02, 2024 | 9.57 | 9.57 | 9.17 | 9.24 | 9.24 | 413,700 |
Dec 29, 2023 | 9.50 | 9.63 | 9.27 | 9.50 | 9.50 | 508,300 |
Dec 28, 2023 | 9.70 | 9.70 | 9.10 | 9.48 | 9.48 | 897,300 |
Dec 27, 2023 | 10.38 | 10.48 | 10.17 | 10.20 | 10.20 | 373,100 |
Dec 22, 2023 | 10.07 | 10.53 | 10.07 | 10.22 | 10.22 | 614,400 |
Dec 21, 2023 | 9.46 | 10.27 | 9.46 | 10.06 | 10.06 | 649,200 |
Dec 20, 2023 | 9.42 | 9.54 | 9.28 | 9.30 | 9.30 | 461,400 |
Dec 19, 2023 | 9.89 | 9.89 | 9.37 | 9.44 | 9.44 | 697,300 |
Dec 18, 2023 | 9.78 | 10.28 | 9.78 | 9.83 | 9.83 | 460,000 |
Dec 15, 2023 | 10.44 | 10.51 | 9.56 | 9.76 | 9.76 | 751,500 |
Dec 14, 2023 | 10.11 | 10.47 | 9.74 | 10.40 | 10.40 | 522,000 |
Dec 13, 2023 | 10.14 | 10.14 | 9.63 | 10.00 | 10.00 | 419,800 |
Dec 12, 2023 | 10.17 | 10.21 | 9.87 | 10.11 | 10.11 | 451,000 |
Dec 11, 2023 | 10.26 | 10.33 | 9.97 | 10.22 | 10.22 | 383,200 |
Dec 08, 2023 | 9.95 | 10.28 | 9.87 | 10.26 | 10.26 | 289,600 |
Dec 07, 2023 | 10.10 | 10.16 | 9.74 | 9.95 | 9.95 | 484,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |