Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 8.50 | 8.73 | 8.50 | 8.73 | 8.73 | 660,100 |
Apr 23, 2024 | 8.27 | 8.71 | 8.27 | 8.59 | 8.59 | 587,100 |
Apr 22, 2024 | 8.37 | 8.43 | 8.10 | 8.32 | 8.32 | 607,000 |
Apr 19, 2024 | 8.35 | 8.52 | 8.31 | 8.35 | 8.35 | 697,300 |
Apr 18, 2024 | 8.31 | 8.51 | 8.29 | 8.37 | 8.37 | 582,100 |
Apr 17, 2024 | 8.18 | 8.48 | 8.17 | 8.24 | 8.24 | 578,800 |
Apr 16, 2024 | 8.01 | 8.14 | 7.53 | 8.12 | 8.12 | 1,317,400 |
Apr 15, 2024 | 8.45 | 8.45 | 8.07 | 8.12 | 8.12 | 772,000 |
Apr 12, 2024 | 8.76 | 8.83 | 8.24 | 8.31 | 8.31 | 611,800 |
Apr 11, 2024 | 8.63 | 8.86 | 8.57 | 8.82 | 8.82 | 566,700 |
Apr 10, 2024 | 8.49 | 8.61 | 8.43 | 8.59 | 8.59 | 623,500 |
Apr 09, 2024 | 8.46 | 9.14 | 8.43 | 8.75 | 8.75 | 775,800 |
Apr 08, 2024 | 8.32 | 8.52 | 8.31 | 8.36 | 8.36 | 446,500 |
Apr 05, 2024 | 8.31 | 8.47 | 8.29 | 8.30 | 8.30 | 813,800 |
Apr 04, 2024 | 8.79 | 8.86 | 8.36 | 8.36 | 8.36 | 1,079,400 |
Apr 03, 2024 | 8.28 | 8.73 | 8.25 | 8.67 | 8.67 | 995,300 |
Apr 02, 2024 | 8.33 | 8.46 | 8.21 | 8.36 | 8.36 | 957,700 |
Apr 01, 2024 | 8.60 | 8.75 | 8.25 | 8.40 | 8.40 | 1,040,400 |
Mar 28, 2024 | 8.73 | 8.98 | 8.70 | 8.78 | 8.78 | 981,700 |
Mar 27, 2024 | 8.38 | 8.72 | 8.38 | 8.67 | 8.67 | 863,700 |
Mar 26, 2024 | 8.43 | 8.50 | 8.30 | 8.33 | 8.33 | 688,500 |
Mar 25, 2024 | 8.50 | 8.59 | 8.40 | 8.45 | 8.45 | 994,600 |
Mar 22, 2024 | 8.53 | 8.69 | 8.47 | 8.50 | 8.50 | 760,400 |
Mar 21, 2024 | 8.61 | 8.76 | 8.43 | 8.49 | 8.49 | 908,500 |
Mar 20, 2024 | 8.06 | 8.63 | 7.99 | 8.55 | 8.55 | 1,757,500 |
Mar 19, 2024 | 8.31 | 8.46 | 8.00 | 8.09 | 8.09 | 1,183,800 |
Mar 18, 2024 | 8.76 | 8.80 | 8.28 | 8.28 | 8.28 | 775,300 |
Mar 15, 2024 | 8.99 | 9.16 | 8.66 | 8.79 | 8.79 | 1,258,600 |
Mar 14, 2024 | 9.36 | 9.36 | 8.98 | 9.03 | 9.03 | 720,500 |
Mar 13, 2024 | 8.81 | 9.48 | 8.81 | 9.33 | 9.33 | 2,697,000 |
Mar 12, 2024 | 8.90 | 8.97 | 8.72 | 8.84 | 8.84 | 797,700 |
Mar 11, 2024 | 8.89 | 9.14 | 8.82 | 8.92 | 8.92 | 742,900 |
Mar 08, 2024 | 8.90 | 9.12 | 8.80 | 8.88 | 8.88 | 836,300 |
Mar 07, 2024 | 8.92 | 9.15 | 8.82 | 8.86 | 8.86 | 899,100 |
Mar 06, 2024 | 8.66 | 8.93 | 8.50 | 8.90 | 8.90 | 1,107,300 |
Mar 05, 2024 | 8.96 | 9.03 | 8.60 | 8.67 | 8.67 | 1,305,900 |
Mar 04, 2024 | 8.39 | 8.47 | 8.31 | 8.41 | 8.41 | 744,000 |
Mar 01, 2024 | 8.15 | 8.53 | 8.02 | 8.41 | 8.41 | 1,141,800 |
Feb 29, 2024 | 8.25 | 8.35 | 7.76 | 8.16 | 8.16 | 1,638,700 |
Feb 28, 2024 | 8.40 | 8.82 | 8.02 | 8.30 | 8.30 | 2,206,700 |
Feb 27, 2024 | 8.50 | 8.76 | 8.50 | 8.75 | 8.75 | 1,259,800 |
Feb 26, 2024 | 8.50 | 8.61 | 8.41 | 8.47 | 8.47 | 832,200 |
Feb 23, 2024 | 8.63 | 8.80 | 8.44 | 8.50 | 8.50 | 1,540,600 |
Feb 22, 2024 | 9.20 | 9.27 | 8.61 | 8.64 | 8.64 | 1,322,400 |
Feb 21, 2024 | 9.30 | 9.40 | 9.18 | 9.22 | 9.22 | 525,000 |
Feb 20, 2024 | 9.68 | 9.68 | 9.26 | 9.31 | 9.31 | 675,000 |
Feb 16, 2024 | 9.90 | 9.90 | 9.73 | 9.74 | 9.74 | 822,400 |
Feb 15, 2024 | 10.08 | 10.19 | 9.77 | 9.97 | 9.97 | 623,000 |
Feb 14, 2024 | 9.92 | 10.10 | 9.80 | 9.98 | 9.98 | 867,000 |
Feb 13, 2024 | 9.91 | 9.96 | 9.74 | 9.83 | 9.83 | 811,700 |
Feb 12, 2024 | 10.03 | 10.31 | 10.03 | 10.15 | 10.15 | 943,700 |
Feb 09, 2024 | 9.97 | 10.15 | 9.85 | 10.01 | 10.01 | 815,900 |
Feb 08, 2024 | 9.89 | 10.02 | 9.78 | 9.92 | 9.92 | 652,300 |
Feb 07, 2024 | 10.15 | 11.17 | 9.86 | 9.93 | 9.93 | 2,265,700 |
Feb 06, 2024 | 8.90 | 9.27 | 8.90 | 9.25 | 9.25 | 541,800 |
Feb 05, 2024 | 8.88 | 9.00 | 8.78 | 8.95 | 8.95 | 513,200 |
Feb 02, 2024 | 8.90 | 9.06 | 8.73 | 8.97 | 8.97 | 490,000 |
Feb 01, 2024 | 8.93 | 9.08 | 8.83 | 8.99 | 8.99 | 622,300 |
Jan 31, 2024 | 8.96 | 9.11 | 8.85 | 8.85 | 8.85 | 693,600 |
Jan 30, 2024 | 8.98 | 9.03 | 8.83 | 8.97 | 8.97 | 434,700 |
Jan 29, 2024 | 8.98 | 9.06 | 8.77 | 9.05 | 9.05 | 550,200 |
Jan 26, 2024 | 9.17 | 9.24 | 9.00 | 9.02 | 9.02 | 468,400 |
Jan 25, 2024 | 9.03 | 9.12 | 8.90 | 9.12 | 9.12 | 441,600 |
Jan 24, 2024 | 9.35 | 9.36 | 8.95 | 8.97 | 8.97 | 548,700 |
Jan 23, 2024 | 9.08 | 9.24 | 8.96 | 9.23 | 9.23 | 1,179,200 |
Jan 22, 2024 | 8.85 | 8.95 | 8.81 | 8.94 | 8.94 | 836,000 |
Jan 19, 2024 | 8.88 | 8.88 | 8.63 | 8.79 | 8.79 | 945,500 |
Jan 18, 2024 | 8.87 | 8.90 | 8.75 | 8.86 | 8.86 | 791,500 |
Jan 17, 2024 | 8.78 | 8.90 | 8.73 | 8.86 | 8.86 | 823,800 |
Jan 16, 2024 | 8.75 | 8.85 | 8.60 | 8.84 | 8.84 | 1,315,300 |
Jan 12, 2024 | 8.96 | 9.06 | 8.73 | 8.79 | 8.79 | 948,600 |
Jan 11, 2024 | 9.01 | 9.02 | 8.83 | 8.85 | 8.85 | 1,183,300 |
Jan 10, 2024 | 8.90 | 9.06 | 8.89 | 9.06 | 9.06 | 665,300 |
Jan 09, 2024 | 9.10 | 9.11 | 8.80 | 8.92 | 8.92 | 981,100 |
Jan 08, 2024 | 9.35 | 9.45 | 9.16 | 9.17 | 9.17 | 1,669,000 |
Jan 05, 2024 | 9.60 | 9.63 | 9.33 | 9.35 | 9.35 | 622,500 |
Jan 04, 2024 | 9.53 | 9.72 | 9.50 | 9.67 | 9.67 | 582,300 |
Jan 03, 2024 | 9.75 | 9.81 | 9.44 | 9.50 | 9.50 | 1,077,700 |
Jan 02, 2024 | 10.04 | 10.41 | 9.74 | 9.77 | 9.77 | 1,262,700 |
Dec 29, 2023 | 10.02 | 10.15 | 9.97 | 10.13 | 10.13 | 911,200 |
Dec 28, 2023 | 9.71 | 10.18 | 9.71 | 10.04 | 10.04 | 916,800 |
Dec 27, 2023 | 9.77 | 9.81 | 9.69 | 9.71 | 9.71 | 715,900 |
Dec 26, 2023 | 9.74 | 9.78 | 9.49 | 9.75 | 9.75 | 1,360,000 |
Dec 22, 2023 | 9.96 | 10.05 | 9.72 | 9.73 | 9.73 | 894,500 |
Dec 21, 2023 | 9.90 | 9.98 | 9.81 | 9.87 | 9.87 | 724,700 |
Dec 20, 2023 | 9.98 | 10.20 | 9.72 | 9.73 | 9.73 | 1,626,200 |
Dec 19, 2023 | 9.97 | 10.07 | 9.89 | 9.95 | 9.95 | 606,900 |
Dec 18, 2023 | 10.04 | 10.10 | 9.84 | 9.84 | 9.84 | 1,063,000 |
Dec 15, 2023 | 10.35 | 10.42 | 9.98 | 10.00 | 10.00 | 1,736,000 |
Dec 14, 2023 | 10.40 | 10.53 | 10.10 | 10.29 | 10.29 | 558,300 |
Dec 13, 2023 | 9.85 | 10.18 | 9.75 | 10.18 | 10.18 | 499,300 |
Dec 12, 2023 | 10.21 | 10.21 | 9.74 | 9.91 | 9.91 | 618,300 |
Dec 11, 2023 | 10.21 | 10.34 | 10.17 | 10.21 | 10.21 | 432,200 |
Dec 08, 2023 | 10.22 | 10.43 | 10.18 | 10.33 | 10.33 | 480,600 |
Dec 07, 2023 | 10.43 | 10.47 | 10.04 | 10.22 | 10.22 | 837,800 |
Dec 06, 2023 | 10.50 | 10.65 | 10.40 | 10.43 | 10.43 | 735,300 |
Dec 05, 2023 | 10.57 | 10.57 | 10.35 | 10.42 | 10.42 | 803,600 |
Dec 04, 2023 | 10.40 | 10.61 | 10.27 | 10.58 | 10.58 | 748,200 |
Dec 01, 2023 | 10.04 | 10.40 | 9.97 | 10.39 | 10.39 | 839,400 |
Nov 30, 2023 | 10.08 | 10.16 | 9.97 | 10.03 | 10.03 | 648,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |