Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 8.01 | 8.15 | 7.91 | 7.96 | 7.96 | 370,200 |
Apr 17, 2024 | 8.06 | 8.18 | 7.95 | 7.95 | 7.95 | 357,600 |
Apr 16, 2024 | 8.01 | 8.11 | 7.92 | 8.01 | 8.01 | 389,600 |
Apr 15, 2024 | 8.14 | 8.31 | 8.01 | 8.10 | 8.10 | 402,800 |
Apr 12, 2024 | 8.24 | 8.39 | 8.12 | 8.16 | 8.16 | 398,500 |
Apr 11, 2024 | 8.49 | 8.52 | 8.12 | 8.28 | 8.28 | 355,000 |
Apr 10, 2024 | 8.46 | 8.56 | 8.35 | 8.48 | 8.48 | 341,300 |
Apr 09, 2024 | 8.55 | 8.74 | 8.55 | 8.70 | 8.70 | 453,500 |
Apr 08, 2024 | 8.63 | 8.84 | 8.49 | 8.51 | 8.51 | 451,200 |
Apr 05, 2024 | 8.44 | 8.55 | 8.41 | 8.44 | 8.44 | 329,900 |
Apr 04, 2024 | 8.92 | 8.99 | 8.45 | 8.49 | 8.49 | 643,200 |
Apr 03, 2024 | 8.69 | 8.83 | 8.65 | 8.82 | 8.82 | 396,300 |
Apr 02, 2024 | 8.65 | 8.90 | 8.64 | 8.73 | 8.73 | 485,500 |
Apr 01, 2024 | 8.84 | 8.94 | 8.65 | 8.74 | 8.74 | 633,300 |
Mar 28, 2024 | 8.60 | 8.79 | 8.49 | 8.78 | 8.78 | 692,600 |
Mar 27, 2024 | 8.00 | 8.53 | 7.99 | 8.52 | 8.52 | 767,600 |
Mar 26, 2024 | 8.22 | 8.23 | 7.97 | 7.97 | 7.97 | 363,100 |
Mar 25, 2024 | 8.04 | 8.24 | 8.00 | 8.17 | 8.17 | 534,400 |
Mar 22, 2024 | 8.05 | 8.05 | 7.90 | 7.97 | 7.97 | 431,700 |
Mar 21, 2024 | 8.08 | 8.20 | 8.03 | 8.04 | 8.04 | 372,700 |
Mar 20, 2024 | 7.72 | 8.14 | 7.69 | 8.06 | 8.06 | 495,900 |
Mar 19, 2024 | 7.38 | 7.76 | 7.37 | 7.75 | 7.75 | 526,100 |
Mar 18, 2024 | 7.50 | 7.52 | 7.34 | 7.40 | 7.40 | 434,700 |
Mar 15, 2024 | 7.10 | 7.55 | 7.10 | 7.50 | 7.50 | 1,216,100 |
Mar 14, 2024 | 7.33 | 7.36 | 7.06 | 7.16 | 7.16 | 561,500 |
Mar 13, 2024 | 7.35 | 7.61 | 7.34 | 7.39 | 7.39 | 554,200 |
Mar 12, 2024 | 7.49 | 7.56 | 7.35 | 7.38 | 7.38 | 412,100 |
Mar 11, 2024 | 7.46 | 7.59 | 7.42 | 7.49 | 7.49 | 425,300 |
Mar 08, 2024 | 7.57 | 7.70 | 7.46 | 7.53 | 7.53 | 731,600 |
Mar 07, 2024 | 7.33 | 7.78 | 7.33 | 7.54 | 7.54 | 762,000 |
Mar 06, 2024 | 7.33 | 7.63 | 6.74 | 7.31 | 7.31 | 1,167,600 |
Mar 05, 2024 | 7.20 | 7.36 | 7.12 | 7.14 | 7.14 | 678,500 |
Mar 04, 2024 | 7.29 | 7.35 | 7.11 | 7.23 | 7.23 | 684,800 |
Mar 01, 2024 | 7.40 | 7.43 | 7.25 | 7.29 | 7.29 | 363,800 |
Feb 29, 2024 | 7.35 | 7.41 | 7.14 | 7.36 | 7.36 | 689,900 |
Feb 28, 2024 | 7.52 | 7.63 | 7.43 | 7.45 | 7.45 | 252,600 |
Feb 27, 2024 | 7.45 | 7.76 | 7.44 | 7.60 | 7.60 | 437,000 |
Feb 26, 2024 | 7.59 | 7.60 | 7.21 | 7.36 | 7.36 | 506,700 |
Feb 23, 2024 | 7.65 | 7.70 | 7.55 | 7.64 | 7.64 | 237,200 |
Feb 22, 2024 | 7.75 | 7.78 | 7.61 | 7.69 | 7.69 | 516,000 |
Feb 21, 2024 | 7.70 | 7.79 | 7.63 | 7.77 | 7.77 | 275,000 |
Feb 20, 2024 | 7.93 | 8.04 | 7.69 | 7.70 | 7.70 | 398,700 |
Feb 16, 2024 | 8.01 | 8.16 | 7.97 | 8.03 | 8.03 | 372,200 |
Feb 15, 2024 | 7.81 | 8.13 | 7.81 | 8.08 | 8.08 | 436,100 |
Feb 14, 2024 | 7.80 | 7.82 | 7.63 | 7.75 | 7.75 | 372,700 |
Feb 13, 2024 | 7.77 | 7.86 | 7.60 | 7.73 | 7.73 | 459,100 |
Feb 12, 2024 | 7.73 | 8.12 | 7.73 | 8.00 | 8.00 | 458,900 |
Feb 09, 2024 | 7.66 | 7.79 | 7.61 | 7.74 | 7.74 | 403,700 |
Feb 08, 2024 | 7.65 | 7.70 | 7.48 | 7.65 | 7.65 | 448,200 |
Feb 07, 2024 | 7.74 | 7.74 | 7.57 | 7.65 | 7.65 | 357,600 |
Feb 06, 2024 | 7.55 | 7.81 | 7.49 | 7.70 | 7.70 | 356,500 |
Feb 05, 2024 | 7.54 | 7.61 | 7.36 | 7.54 | 7.54 | 411,000 |
Feb 02, 2024 | 7.65 | 7.76 | 7.51 | 7.68 | 7.68 | 403,200 |
Feb 01, 2024 | 7.47 | 7.83 | 7.32 | 7.76 | 7.76 | 714,600 |
Jan 31, 2024 | 7.91 | 8.16 | 7.32 | 7.44 | 7.44 | 1,694,600 |
Jan 30, 2024 | 8.20 | 8.39 | 8.19 | 8.30 | 8.30 | 254,600 |
Jan 29, 2024 | 8.17 | 8.33 | 7.99 | 8.33 | 8.33 | 290,600 |
Jan 26, 2024 | 8.14 | 8.20 | 8.01 | 8.13 | 8.13 | 344,900 |
Jan 25, 2024 | 8.17 | 8.28 | 7.93 | 8.07 | 8.07 | 417,000 |
Jan 24, 2024 | 8.21 | 8.24 | 7.96 | 8.06 | 8.06 | 445,800 |
Jan 23, 2024 | 7.92 | 8.15 | 7.92 | 8.07 | 8.07 | 495,600 |
Jan 22, 2024 | 7.61 | 7.76 | 7.53 | 7.73 | 7.73 | 352,000 |
Jan 19, 2024 | 7.62 | 7.64 | 7.30 | 7.61 | 7.61 | 455,200 |
Jan 18, 2024 | 7.61 | 7.67 | 7.45 | 7.66 | 7.66 | 328,300 |
Jan 17, 2024 | 7.56 | 7.65 | 7.47 | 7.60 | 7.60 | 447,200 |
Jan 16, 2024 | 7.82 | 7.83 | 7.63 | 7.69 | 7.69 | 449,300 |
Jan 12, 2024 | 8.27 | 8.27 | 7.86 | 7.92 | 7.92 | 414,800 |
Jan 11, 2024 | 8.27 | 8.29 | 8.04 | 8.08 | 8.08 | 521,000 |
Jan 10, 2024 | 8.42 | 8.49 | 8.27 | 8.35 | 8.35 | 335,600 |
Jan 09, 2024 | 8.99 | 9.05 | 8.47 | 8.49 | 8.49 | 363,400 |
Jan 08, 2024 | 8.84 | 9.10 | 8.78 | 9.05 | 9.05 | 359,500 |
Jan 05, 2024 | 8.98 | 9.11 | 8.87 | 8.92 | 8.92 | 416,700 |
Jan 04, 2024 | 9.21 | 9.23 | 8.96 | 9.04 | 9.04 | 291,100 |
Jan 03, 2024 | 9.27 | 9.32 | 9.12 | 9.15 | 9.15 | 323,000 |
Jan 02, 2024 | 9.29 | 9.54 | 9.29 | 9.34 | 9.34 | 281,200 |
Dec 29, 2023 | 9.48 | 9.50 | 9.27 | 9.31 | 9.31 | 503,200 |
Dec 28, 2023 | 9.62 | 9.66 | 9.41 | 9.46 | 9.46 | 293,100 |
Dec 27, 2023 | 9.80 | 9.80 | 9.57 | 9.61 | 9.61 | 260,600 |
Dec 26, 2023 | 9.62 | 9.87 | 9.60 | 9.78 | 9.78 | 365,000 |
Dec 22, 2023 | 9.40 | 9.72 | 9.38 | 9.59 | 9.59 | 501,000 |
Dec 21, 2023 | 9.25 | 9.42 | 9.18 | 9.36 | 9.36 | 551,100 |
Dec 20, 2023 | 9.47 | 9.48 | 9.16 | 9.19 | 9.19 | 266,700 |
Dec 19, 2023 | 9.28 | 9.48 | 9.27 | 9.39 | 9.39 | 295,600 |
Dec 18, 2023 | 9.26 | 9.30 | 9.13 | 9.19 | 9.19 | 354,900 |
Dec 15, 2023 | 9.56 | 9.58 | 9.17 | 9.20 | 9.20 | 776,100 |
Dec 14, 2023 | 9.56 | 9.84 | 9.40 | 9.42 | 9.42 | 420,200 |
Dec 13, 2023 | 8.79 | 9.43 | 8.76 | 9.39 | 9.39 | 528,100 |
Dec 12, 2023 | 8.86 | 8.93 | 8.74 | 8.83 | 8.83 | 406,100 |
Dec 11, 2023 | 9.03 | 9.03 | 8.88 | 8.94 | 8.94 | 368,800 |
Dec 08, 2023 | 9.04 | 9.17 | 9.01 | 9.05 | 9.05 | 285,700 |
Dec 07, 2023 | 8.79 | 9.07 | 8.78 | 9.05 | 9.05 | 282,700 |
Dec 06, 2023 | 8.79 | 8.94 | 8.73 | 8.73 | 8.73 | 254,700 |
Dec 05, 2023 | 8.89 | 8.89 | 8.71 | 8.74 | 8.74 | 263,600 |
Dec 04, 2023 | 8.98 | 9.11 | 8.76 | 8.87 | 8.87 | 284,800 |
Dec 01, 2023 | 8.50 | 9.11 | 8.48 | 9.05 | 9.05 | 523,500 |
Nov 30, 2023 | 8.69 | 8.77 | 8.54 | 8.57 | 8.57 | 494,900 |
Nov 29, 2023 | 8.43 | 8.71 | 8.38 | 8.67 | 8.67 | 374,600 |
Nov 28, 2023 | 8.37 | 8.43 | 8.29 | 8.33 | 8.33 | 415,500 |
Nov 27, 2023 | 8.36 | 8.49 | 8.28 | 8.41 | 8.41 | 409,200 |
Nov 24, 2023 | 8.34 | 8.65 | 8.34 | 8.50 | 8.50 | 211,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |