Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 9.37 | 9.57 | 9.30 | 9.55 | 9.55 | 180,423 |
May 20, 2024 | 9.48 | 9.50 | 9.30 | 9.37 | 9.37 | 592,300 |
May 17, 2024 | 9.63 | 9.64 | 9.42 | 9.48 | 9.48 | 402,800 |
May 16, 2024 | 10.05 | 10.05 | 9.49 | 9.60 | 9.60 | 645,100 |
May 15, 2024 | 10.27 | 10.37 | 9.82 | 10.06 | 10.06 | 419,100 |
May 14, 2024 | 10.10 | 10.30 | 9.98 | 10.27 | 10.27 | 376,600 |
May 13, 2024 | 10.15 | 10.15 | 9.86 | 9.98 | 9.98 | 480,400 |
May 10, 2024 | 10.71 | 10.77 | 10.14 | 10.14 | 10.14 | 489,200 |
May 09, 2024 | 10.55 | 10.62 | 10.39 | 10.59 | 10.59 | 261,500 |
May 08, 2024 | 10.53 | 10.59 | 10.40 | 10.53 | 10.53 | 248,900 |
May 07, 2024 | 10.46 | 10.79 | 10.46 | 10.57 | 10.57 | 342,700 |
May 06, 2024 | 10.33 | 10.46 | 10.18 | 10.46 | 10.46 | 277,300 |
May 03, 2024 | 10.36 | 10.40 | 10.24 | 10.29 | 10.29 | 240,400 |
May 02, 2024 | 10.26 | 10.31 | 10.13 | 10.19 | 10.19 | 153,200 |
May 01, 2024 | 9.81 | 10.32 | 9.81 | 10.17 | 10.17 | 342,200 |
Apr 30, 2024 | 9.84 | 9.90 | 9.71 | 9.79 | 9.79 | 182,200 |
Apr 29, 2024 | 9.91 | 10.02 | 9.80 | 9.92 | 9.92 | 195,900 |
Apr 26, 2024 | 9.60 | 10.04 | 9.60 | 9.89 | 9.89 | 232,700 |
Apr 25, 2024 | 9.53 | 9.61 | 9.43 | 9.56 | 9.56 | 200,300 |
Apr 24, 2024 | 9.76 | 9.76 | 9.46 | 9.63 | 9.63 | 212,700 |
Apr 23, 2024 | 9.76 | 9.90 | 9.58 | 9.79 | 9.79 | 236,800 |
Apr 22, 2024 | 9.74 | 9.82 | 9.56 | 9.68 | 9.68 | 244,200 |
Apr 19, 2024 | 10.05 | 10.12 | 9.69 | 9.78 | 9.78 | 195,400 |
Apr 18, 2024 | 9.74 | 10.11 | 9.69 | 10.06 | 10.06 | 398,900 |
Apr 17, 2024 | 10.02 | 10.04 | 9.69 | 9.76 | 9.76 | 215,400 |
Apr 16, 2024 | 9.81 | 10.01 | 9.37 | 9.92 | 9.92 | 325,400 |
Apr 15, 2024 | 10.29 | 10.29 | 9.93 | 10.03 | 10.03 | 279,900 |
Apr 12, 2024 | 10.56 | 10.59 | 10.17 | 10.24 | 10.24 | 193,400 |
Apr 11, 2024 | 10.53 | 10.74 | 10.36 | 10.72 | 10.72 | 211,900 |
Apr 10, 2024 | 10.60 | 10.67 | 10.43 | 10.53 | 10.53 | 225,100 |
Apr 09, 2024 | 10.69 | 10.84 | 10.55 | 10.84 | 10.84 | 353,600 |
Apr 08, 2024 | 10.46 | 10.84 | 10.35 | 10.70 | 10.70 | 324,600 |
Apr 05, 2024 | 10.59 | 10.63 | 10.27 | 10.42 | 10.42 | 336,000 |
Apr 04, 2024 | 10.98 | 11.13 | 10.56 | 10.63 | 10.63 | 526,800 |
Apr 03, 2024 | 10.47 | 10.99 | 10.36 | 10.52 | 10.52 | 624,400 |
Apr 02, 2024 | 10.35 | 10.55 | 10.19 | 10.47 | 10.47 | 279,400 |
Apr 01, 2024 | 10.16 | 10.23 | 10.03 | 10.23 | 10.23 | 174,800 |
Mar 28, 2024 | 9.98 | 10.14 | 9.66 | 10.13 | 10.13 | 528,800 |
Mar 27, 2024 | 9.90 | 9.90 | 9.69 | 9.76 | 9.76 | 293,300 |
Mar 26, 2024 | 10.20 | 10.24 | 9.87 | 9.90 | 9.90 | 208,900 |
Mar 25, 2024 | 10.37 | 10.37 | 10.11 | 10.13 | 10.13 | 247,600 |
Mar 22, 2024 | 10.19 | 10.39 | 10.11 | 10.38 | 10.38 | 408,600 |
Mar 21, 2024 | 10.60 | 10.69 | 9.93 | 10.19 | 10.19 | 747,400 |
Mar 20, 2024 | 10.24 | 10.58 | 10.24 | 10.57 | 10.57 | 398,300 |
Mar 19, 2024 | 10.07 | 10.31 | 9.97 | 10.31 | 10.31 | 411,600 |
Mar 18, 2024 | 10.00 | 10.22 | 9.85 | 10.12 | 10.12 | 512,500 |
Mar 15, 2024 | 9.75 | 10.13 | 9.70 | 9.99 | 9.99 | 549,200 |
Mar 14, 2024 | 10.22 | 10.54 | 9.55 | 9.87 | 9.87 | 886,300 |
Mar 13, 2024 | 9.97 | 10.34 | 9.92 | 10.23 | 10.23 | 935,800 |
Mar 12, 2024 | 9.48 | 10.12 | 9.21 | 10.00 | 10.00 | 2,195,800 |
Mar 11, 2024 | 9.23 | 9.56 | 9.20 | 9.48 | 9.48 | 655,500 |
Mar 08, 2024 | 9.33 | 9.67 | 9.05 | 9.35 | 9.35 | 1,352,000 |
Mar 07, 2024 | 8.35 | 8.78 | 8.24 | 8.71 | 8.71 | 1,326,500 |
Mar 06, 2024 | 8.25 | 8.41 | 7.97 | 8.25 | 8.25 | 572,100 |
Mar 05, 2024 | 8.34 | 8.50 | 8.10 | 8.16 | 8.16 | 762,400 |
Mar 04, 2024 | 8.11 | 8.35 | 7.93 | 8.33 | 8.33 | 589,800 |
Mar 01, 2024 | 8.30 | 8.38 | 8.01 | 8.09 | 8.09 | 463,100 |
Feb 29, 2024 | 8.38 | 8.48 | 8.20 | 8.28 | 8.28 | 437,000 |
Feb 28, 2024 | 8.49 | 8.58 | 8.27 | 8.27 | 8.27 | 260,100 |
Feb 27, 2024 | 8.54 | 8.63 | 8.45 | 8.55 | 8.55 | 370,500 |
Feb 26, 2024 | 8.55 | 8.66 | 8.48 | 8.50 | 8.50 | 201,300 |
Feb 23, 2024 | 8.45 | 8.66 | 8.39 | 8.58 | 8.58 | 143,400 |
Feb 22, 2024 | 8.41 | 8.52 | 8.33 | 8.47 | 8.47 | 138,300 |
Feb 21, 2024 | 8.47 | 8.47 | 8.35 | 8.41 | 8.41 | 185,100 |
Feb 20, 2024 | 8.41 | 8.58 | 8.35 | 8.47 | 8.47 | 227,700 |
Feb 16, 2024 | 8.38 | 8.54 | 8.34 | 8.53 | 8.53 | 175,300 |
Feb 15, 2024 | 8.15 | 8.49 | 8.12 | 8.48 | 8.48 | 259,300 |
Feb 14, 2024 | 8.24 | 8.37 | 7.99 | 8.06 | 8.06 | 240,600 |
Feb 13, 2024 | 8.35 | 8.47 | 8.12 | 8.15 | 8.15 | 347,800 |
Feb 12, 2024 | 8.23 | 8.71 | 8.22 | 8.65 | 8.65 | 432,500 |
Feb 09, 2024 | 8.25 | 8.37 | 8.21 | 8.23 | 8.23 | 216,500 |
Feb 08, 2024 | 8.16 | 8.37 | 8.06 | 8.21 | 8.21 | 255,200 |
Feb 07, 2024 | 8.51 | 8.52 | 8.25 | 8.25 | 8.25 | 223,600 |
Feb 06, 2024 | 8.62 | 8.64 | 8.43 | 8.47 | 8.47 | 220,700 |
Feb 05, 2024 | 8.50 | 8.69 | 8.42 | 8.65 | 8.65 | 443,500 |
Feb 02, 2024 | 8.68 | 8.70 | 8.53 | 8.62 | 8.62 | 174,900 |
Feb 01, 2024 | 8.73 | 8.84 | 8.63 | 8.72 | 8.72 | 227,600 |
Jan 31, 2024 | 8.78 | 8.91 | 8.64 | 8.68 | 8.68 | 357,500 |
Jan 30, 2024 | 8.87 | 8.90 | 8.74 | 8.83 | 8.83 | 273,300 |
Jan 29, 2024 | 9.05 | 9.10 | 8.83 | 8.94 | 8.94 | 369,300 |
Jan 26, 2024 | 8.90 | 9.12 | 8.90 | 9.00 | 9.00 | 351,300 |
Jan 25, 2024 | 8.77 | 8.94 | 8.68 | 8.82 | 8.82 | 309,200 |
Jan 24, 2024 | 9.00 | 9.00 | 8.59 | 8.65 | 8.65 | 287,300 |
Jan 23, 2024 | 8.96 | 8.96 | 8.74 | 8.86 | 8.86 | 177,000 |
Jan 22, 2024 | 8.73 | 8.96 | 8.73 | 8.85 | 8.85 | 290,200 |
Jan 19, 2024 | 8.74 | 8.74 | 8.47 | 8.64 | 8.64 | 307,400 |
Jan 18, 2024 | 8.68 | 8.84 | 8.56 | 8.65 | 8.65 | 162,800 |
Jan 17, 2024 | 8.75 | 8.79 | 8.49 | 8.69 | 8.69 | 298,000 |
Jan 16, 2024 | 8.65 | 8.86 | 8.64 | 8.83 | 8.83 | 300,700 |
Jan 12, 2024 | 8.66 | 8.76 | 8.52 | 8.72 | 8.72 | 223,700 |
Jan 11, 2024 | 8.80 | 8.80 | 8.59 | 8.60 | 8.60 | 374,000 |
Jan 10, 2024 | 8.62 | 8.86 | 8.54 | 8.75 | 8.75 | 369,400 |
Jan 09, 2024 | 8.73 | 8.88 | 8.56 | 8.65 | 8.65 | 820,700 |
Jan 08, 2024 | 8.35 | 8.80 | 8.33 | 8.78 | 8.78 | 566,000 |
Jan 05, 2024 | 8.26 | 8.42 | 8.23 | 8.30 | 8.30 | 198,100 |
Jan 04, 2024 | 8.28 | 8.37 | 8.15 | 8.33 | 8.33 | 213,400 |
Jan 03, 2024 | 8.57 | 8.57 | 8.14 | 8.20 | 8.20 | 1,180,400 |
Jan 02, 2024 | 8.68 | 8.70 | 8.33 | 8.56 | 8.56 | 2,150,000 |
Dec 29, 2023 | 8.93 | 9.09 | 8.78 | 8.78 | 8.78 | 693,900 |
Dec 28, 2023 | 8.89 | 9.00 | 8.75 | 8.96 | 8.96 | 799,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |