Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 9.34 | 9.30 | 9.08 | 9.16 | 9.16 | 48,682 |
May 20, 2024 | 9.65 | 9.72 | 9.37 | 9.38 | 9.38 | 380,000 |
May 17, 2024 | 9.69 | 9.70 | 9.53 | 9.67 | 9.67 | 301,300 |
May 16, 2024 | 9.42 | 9.66 | 9.40 | 9.64 | 9.64 | 300,400 |
May 15, 2024 | 9.31 | 9.50 | 9.26 | 9.43 | 9.43 | 209,700 |
May 14, 2024 | 9.25 | 9.30 | 9.01 | 9.26 | 9.26 | 816,900 |
May 13, 2024 | 9.13 | 9.21 | 9.02 | 9.15 | 9.15 | 261,500 |
May 10, 2024 | 9.36 | 9.42 | 8.95 | 9.05 | 9.05 | 504,000 |
May 09, 2024 | 9.76 | 9.76 | 8.87 | 9.26 | 9.26 | 589,300 |
May 08, 2024 | 9.69 | 9.80 | 9.60 | 9.77 | 9.77 | 280,100 |
May 07, 2024 | 9.81 | 9.87 | 9.57 | 9.73 | 9.73 | 259,900 |
May 06, 2024 | 9.61 | 9.84 | 9.60 | 9.78 | 9.78 | 421,900 |
May 03, 2024 | 9.67 | 9.67 | 9.47 | 9.57 | 9.57 | 255,900 |
May 02, 2024 | 9.58 | 9.59 | 9.48 | 9.52 | 9.52 | 237,500 |
May 01, 2024 | 9.39 | 9.68 | 9.38 | 9.51 | 9.51 | 261,600 |
Apr 30, 2024 | 9.42 | 9.43 | 9.31 | 9.31 | 9.31 | 317,500 |
Apr 29, 2024 | 9.50 | 9.64 | 9.47 | 9.50 | 9.50 | 254,900 |
Apr 26, 2024 | 9.44 | 9.54 | 9.33 | 9.42 | 9.42 | 219,300 |
Apr 25, 2024 | 9.14 | 9.42 | 9.12 | 9.42 | 9.42 | 327,600 |
Apr 24, 2024 | 9.35 | 9.37 | 9.23 | 9.30 | 9.30 | 256,900 |
Apr 23, 2024 | 9.27 | 9.45 | 9.23 | 9.35 | 9.35 | 552,000 |
Apr 22, 2024 | 9.27 | 9.36 | 9.22 | 9.23 | 9.23 | 239,900 |
Apr 19, 2024 | 9.07 | 9.24 | 9.07 | 9.24 | 9.24 | 212,900 |
Apr 18, 2024 | 9.33 | 9.33 | 9.01 | 9.11 | 9.11 | 253,200 |
Apr 17, 2024 | 9.37 | 9.47 | 9.30 | 9.30 | 9.30 | 226,300 |
Apr 16, 2024 | 9.12 | 9.31 | 9.04 | 9.27 | 9.27 | 368,600 |
Apr 15, 2024 | 9.56 | 9.56 | 9.04 | 9.16 | 9.16 | 367,100 |
Apr 12, 2024 | 9.44 | 9.58 | 9.32 | 9.57 | 9.57 | 269,400 |
Apr 11, 2024 | 9.59 | 9.65 | 9.49 | 9.53 | 9.53 | 209,000 |
Apr 10, 2024 | 9.47 | 9.59 | 9.39 | 9.56 | 9.56 | 338,800 |
Apr 09, 2024 | 9.67 | 9.76 | 9.64 | 9.66 | 9.66 | 304,500 |
Apr 08, 2024 | 9.44 | 9.66 | 9.44 | 9.60 | 9.60 | 293,100 |
Apr 05, 2024 | 9.20 | 9.44 | 9.20 | 9.40 | 9.40 | 324,600 |
Apr 04, 2024 | 9.44 | 9.56 | 9.20 | 9.20 | 9.20 | 360,200 |
Apr 03, 2024 | 9.13 | 9.33 | 9.12 | 9.32 | 9.32 | 279,600 |
Apr 02, 2024 | 9.15 | 9.22 | 9.02 | 9.20 | 9.20 | 206,200 |
Apr 01, 2024 | 9.32 | 9.32 | 9.04 | 9.24 | 9.24 | 264,000 |
Mar 28, 2024 | 9.24 | 9.35 | 9.19 | 9.25 | 9.25 | 336,300 |
Mar 27, 2024 | 9.18 | 9.26 | 9.10 | 9.23 | 9.23 | 231,600 |
Mar 26, 2024 | 9.20 | 9.27 | 9.01 | 9.10 | 9.10 | 320,700 |
Mar 25, 2024 | 9.21 | 9.31 | 9.11 | 9.15 | 9.15 | 543,700 |
Mar 22, 2024 | 9.28 | 9.37 | 9.12 | 9.23 | 9.23 | 288,200 |
Mar 21, 2024 | 9.23 | 9.43 | 9.21 | 9.28 | 9.28 | 623,100 |
Mar 20, 2024 | 9.33 | 9.33 | 8.91 | 9.19 | 9.19 | 571,300 |
Mar 19, 2024 | 9.10 | 9.25 | 8.94 | 9.18 | 9.18 | 557,000 |
Mar 18, 2024 | 9.34 | 9.37 | 9.04 | 9.09 | 9.09 | 563,100 |
Mar 15, 2024 | 9.16 | 9.41 | 9.16 | 9.30 | 9.30 | 899,200 |
Mar 14, 2024 | 8.92 | 9.28 | 8.58 | 9.26 | 9.26 | 1,083,500 |
Mar 13, 2024 | 9.29 | 9.64 | 9.10 | 9.32 | 9.32 | 1,740,700 |
Mar 12, 2024 | 8.55 | 9.40 | 8.12 | 9.36 | 9.36 | 970,200 |
Mar 11, 2024 | 8.29 | 8.57 | 8.26 | 8.52 | 8.52 | 790,400 |
Mar 08, 2024 | 8.41 | 8.57 | 8.30 | 8.30 | 8.30 | 489,400 |
Mar 07, 2024 | 8.22 | 8.37 | 8.22 | 8.33 | 8.33 | 396,600 |
Mar 06, 2024 | 8.45 | 8.47 | 8.13 | 8.17 | 8.17 | 541,700 |
Mar 05, 2024 | 8.48 | 8.59 | 8.30 | 8.35 | 8.35 | 583,600 |
Mar 04, 2024 | 8.70 | 8.79 | 8.55 | 8.60 | 8.60 | 483,000 |
Mar 01, 2024 | 8.63 | 8.69 | 8.38 | 8.67 | 8.67 | 427,500 |
Feb 29, 2024 | 8.81 | 8.90 | 8.65 | 8.67 | 8.67 | 676,300 |
Feb 28, 2024 | 8.52 | 8.80 | 7.89 | 8.73 | 8.73 | 618,700 |
Feb 27, 2024 | 9.50 | 9.58 | 9.24 | 9.33 | 9.33 | 247,100 |
Feb 26, 2024 | 9.51 | 9.68 | 9.38 | 9.45 | 9.45 | 308,200 |
Feb 23, 2024 | 9.34 | 9.71 | 9.32 | 9.57 | 9.57 | 373,600 |
Feb 22, 2024 | 9.28 | 9.48 | 9.13 | 9.35 | 9.35 | 341,200 |
Feb 21, 2024 | 9.17 | 9.28 | 8.98 | 9.20 | 9.20 | 377,400 |
Feb 20, 2024 | 9.00 | 9.50 | 8.94 | 9.29 | 9.29 | 396,800 |
Feb 16, 2024 | 8.90 | 9.17 | 8.82 | 9.08 | 9.08 | 225,500 |
Feb 15, 2024 | 9.00 | 9.15 | 8.89 | 8.94 | 8.94 | 298,400 |
Feb 14, 2024 | 8.60 | 8.95 | 8.60 | 8.93 | 8.93 | 430,200 |
Feb 13, 2024 | 8.23 | 8.54 | 8.17 | 8.50 | 8.50 | 430,500 |
Feb 12, 2024 | 8.40 | 8.60 | 8.40 | 8.50 | 8.50 | 223,100 |
Feb 09, 2024 | 8.18 | 8.37 | 8.16 | 8.35 | 8.35 | 299,300 |
Feb 08, 2024 | 7.95 | 8.30 | 7.95 | 8.13 | 8.13 | 307,400 |
Feb 07, 2024 | 7.90 | 8.02 | 7.74 | 7.93 | 7.93 | 266,000 |
Feb 06, 2024 | 7.88 | 8.02 | 7.83 | 7.91 | 7.91 | 234,300 |
Feb 05, 2024 | 7.80 | 7.86 | 7.63 | 7.83 | 7.83 | 587,000 |
Feb 02, 2024 | 7.68 | 7.88 | 7.60 | 7.85 | 7.85 | 230,600 |
Feb 01, 2024 | 7.87 | 7.91 | 7.63 | 7.78 | 7.78 | 459,200 |
Jan 31, 2024 | 8.01 | 8.04 | 7.76 | 7.90 | 7.90 | 339,400 |
Jan 30, 2024 | 8.11 | 8.11 | 7.52 | 8.03 | 8.03 | 426,900 |
Jan 29, 2024 | 8.45 | 8.56 | 8.33 | 8.50 | 8.50 | 274,700 |
Jan 26, 2024 | 8.62 | 8.62 | 8.40 | 8.43 | 8.43 | 193,600 |
Jan 25, 2024 | 8.78 | 8.79 | 8.52 | 8.55 | 8.55 | 209,800 |
Jan 24, 2024 | 9.11 | 9.11 | 8.63 | 8.68 | 8.68 | 263,000 |
Jan 23, 2024 | 9.00 | 9.08 | 8.89 | 8.97 | 8.97 | 250,300 |
Jan 22, 2024 | 8.91 | 9.13 | 8.89 | 9.00 | 9.00 | 194,200 |
Jan 19, 2024 | 8.87 | 8.87 | 8.64 | 8.82 | 8.82 | 197,100 |
Jan 18, 2024 | 8.77 | 9.13 | 8.61 | 8.78 | 8.78 | 206,400 |
Jan 17, 2024 | 8.69 | 8.77 | 8.50 | 8.72 | 8.72 | 261,600 |
Jan 16, 2024 | 8.69 | 8.87 | 8.61 | 8.81 | 8.81 | 316,100 |
Jan 12, 2024 | 8.80 | 8.89 | 8.77 | 8.78 | 8.78 | 167,900 |
Jan 11, 2024 | 8.71 | 8.76 | 8.53 | 8.71 | 8.71 | 411,600 |
Jan 10, 2024 | 8.81 | 8.88 | 8.57 | 8.78 | 8.78 | 311,900 |
Jan 09, 2024 | 9.14 | 9.14 | 8.81 | 8.82 | 8.82 | 366,400 |
Jan 08, 2024 | 9.29 | 9.35 | 9.16 | 9.30 | 9.30 | 193,800 |
Jan 05, 2024 | 9.03 | 9.31 | 9.03 | 9.17 | 9.17 | 201,100 |
Jan 04, 2024 | 9.30 | 9.41 | 9.17 | 9.19 | 9.19 | 213,100 |
Jan 03, 2024 | 9.35 | 9.37 | 9.11 | 9.21 | 9.21 | 220,400 |
Jan 02, 2024 | 9.61 | 9.64 | 9.29 | 9.37 | 9.37 | 163,900 |
Dec 29, 2023 | 9.80 | 9.96 | 9.66 | 9.70 | 9.70 | 182,100 |
Dec 28, 2023 | 9.77 | 9.94 | 9.74 | 9.83 | 9.83 | 157,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |