Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 9.66 | 9.69 | 9.49 | 9.50 | 9.50 | 45,881 |
Apr 23, 2024 | 9.83 | 9.83 | 9.66 | 9.70 | 9.70 | 79,200 |
Apr 22, 2024 | 9.80 | 9.89 | 9.79 | 9.85 | 9.85 | 68,900 |
Apr 19, 2024 | 9.86 | 9.94 | 9.83 | 9.88 | 9.88 | 90,300 |
Apr 18, 2024 | 9.69 | 9.91 | 9.69 | 9.87 | 9.87 | 120,800 |
Apr 17, 2024 | 9.50 | 9.77 | 9.50 | 9.68 | 9.68 | 117,900 |
Apr 16, 2024 | 9.49 | 9.62 | 9.34 | 9.58 | 9.58 | 79,300 |
Apr 15, 2024 | 9.39 | 9.63 | 9.28 | 9.58 | 9.58 | 140,100 |
Apr 12, 2024 | 9.40 | 9.73 | 9.23 | 9.26 | 9.26 | 99,300 |
Apr 11, 2024 | 9.48 | 9.50 | 9.20 | 9.35 | 9.35 | 98,700 |
Apr 10, 2024 | 9.52 | 9.57 | 9.32 | 9.44 | 9.44 | 73,800 |
Apr 09, 2024 | 9.50 | 9.65 | 9.49 | 9.57 | 9.57 | 46,800 |
Apr 08, 2024 | 9.45 | 9.53 | 9.40 | 9.45 | 9.45 | 58,100 |
Apr 05, 2024 | 9.30 | 9.56 | 9.29 | 9.41 | 9.41 | 105,200 |
Apr 04, 2024 | 9.47 | 9.53 | 9.23 | 9.27 | 9.27 | 101,400 |
Apr 03, 2024 | 9.17 | 9.50 | 9.15 | 9.36 | 9.36 | 316,100 |
Apr 02, 2024 | 9.19 | 9.20 | 9.07 | 9.14 | 9.14 | 56,500 |
Apr 01, 2024 | 9.04 | 9.21 | 8.98 | 9.11 | 9.11 | 166,200 |
Mar 28, 2024 | 8.85 | 9.02 | 8.80 | 9.00 | 9.00 | 356,800 |
Mar 27, 2024 | 8.57 | 8.93 | 8.57 | 8.85 | 8.85 | 160,700 |
Mar 26, 2024 | 8.71 | 8.78 | 8.57 | 8.65 | 8.65 | 144,600 |
Mar 25, 2024 | 8.50 | 8.73 | 8.49 | 8.59 | 8.59 | 105,100 |
Mar 22, 2024 | 8.65 | 8.65 | 8.49 | 8.56 | 8.56 | 78,300 |
Mar 21, 2024 | 8.61 | 8.72 | 8.50 | 8.62 | 8.62 | 249,200 |
Mar 20, 2024 | 8.01 | 8.64 | 8.01 | 8.58 | 8.58 | 193,600 |
Mar 19, 2024 | 8.19 | 8.27 | 8.03 | 8.04 | 8.04 | 107,400 |
Mar 18, 2024 | 8.49 | 8.49 | 8.22 | 8.23 | 8.23 | 100,600 |
Mar 15, 2024 | 8.26 | 8.51 | 8.25 | 8.46 | 8.46 | 350,600 |
Mar 14, 2024 | 8.54 | 8.54 | 8.27 | 8.31 | 8.31 | 174,100 |
Mar 13, 2024 | 8.28 | 8.63 | 8.28 | 8.51 | 8.51 | 383,900 |
Mar 12, 2024 | 8.22 | 8.28 | 8.18 | 8.24 | 8.24 | 52,500 |
Mar 11, 2024 | 8.23 | 8.35 | 8.20 | 8.29 | 8.29 | 103,900 |
Mar 08, 2024 | 8.15 | 8.50 | 8.15 | 8.30 | 8.30 | 205,700 |
Mar 07, 2024 | 7.71 | 8.31 | 7.71 | 8.13 | 8.13 | 1,110,600 |
Mar 06, 2024 | 7.68 | 7.87 | 7.68 | 7.79 | 7.79 | 102,000 |
Mar 05, 2024 | 7.83 | 8.01 | 7.63 | 7.67 | 7.67 | 203,500 |
Mar 04, 2024 | 7.74 | 7.94 | 7.67 | 7.78 | 7.78 | 68,100 |
Mar 01, 2024 | 7.65 | 8.09 | 7.49 | 7.74 | 7.74 | 168,000 |
Feb 29, 2024 | 7.75 | 7.92 | 7.61 | 7.83 | 7.83 | 370,400 |
Feb 28, 2024 | 7.93 | 7.93 | 7.61 | 7.62 | 7.62 | 263,900 |
Feb 27, 2024 | 8.12 | 8.12 | 7.83 | 7.89 | 7.89 | 154,300 |
Feb 26, 2024 | 8.18 | 8.20 | 8.07 | 8.10 | 8.10 | 111,200 |
Feb 23, 2024 | 8.16 | 8.26 | 8.05 | 8.17 | 8.17 | 67,100 |
Feb 22, 2024 | 8.13 | 8.20 | 8.02 | 8.15 | 8.15 | 174,400 |
Feb 21, 2024 | 8.00 | 8.10 | 8.00 | 8.05 | 8.05 | 42,900 |
Feb 20, 2024 | 8.16 | 8.29 | 8.00 | 8.03 | 8.03 | 130,600 |
Feb 16, 2024 | 8.13 | 8.21 | 8.08 | 8.10 | 8.10 | 77,700 |
Feb 15, 2024 | 8.11 | 8.30 | 8.10 | 8.14 | 8.14 | 266,900 |
Feb 14, 2024 | 8.05 | 8.11 | 7.98 | 8.06 | 8.06 | 81,900 |
Feb 13, 2024 | 8.00 | 8.11 | 7.90 | 8.00 | 8.00 | 162,600 |
Feb 12, 2024 | 7.87 | 8.21 | 7.87 | 8.17 | 8.17 | 113,500 |
Feb 09, 2024 | 8.03 | 8.03 | 7.86 | 7.96 | 7.96 | 119,400 |
Feb 08, 2024 | 7.87 | 8.20 | 7.87 | 8.10 | 8.10 | 93,200 |
Feb 07, 2024 | 7.80 | 7.94 | 7.80 | 7.88 | 7.88 | 211,400 |
Feb 06, 2024 | 7.91 | 8.01 | 7.83 | 7.87 | 7.87 | 479,200 |
Feb 05, 2024 | 8.07 | 8.11 | 7.87 | 7.95 | 7.95 | 233,700 |
Feb 02, 2024 | 8.37 | 8.37 | 8.15 | 8.19 | 8.19 | 132,500 |
Feb 01, 2024 | 8.33 | 8.43 | 8.15 | 8.39 | 8.39 | 1,857,800 |
Jan 31, 2024 | 8.47 | 8.55 | 8.23 | 8.30 | 8.30 | 740,400 |
Jan 30, 2024 | 8.70 | 8.82 | 8.44 | 8.52 | 8.52 | 238,700 |
Jan 29, 2024 | 8.89 | 8.89 | 8.64 | 8.75 | 8.75 | 75,100 |
Jan 26, 2024 | 8.79 | 8.86 | 8.70 | 8.84 | 8.84 | 46,400 |
Jan 25, 2024 | 8.98 | 9.05 | 8.71 | 8.80 | 8.80 | 122,200 |
Jan 24, 2024 | 8.95 | 9.03 | 8.78 | 8.91 | 8.91 | 147,600 |
Jan 23, 2024 | 8.79 | 8.81 | 8.70 | 8.74 | 8.74 | 133,200 |
Jan 22, 2024 | 8.86 | 8.86 | 8.66 | 8.73 | 8.73 | 68,400 |
Jan 19, 2024 | 8.95 | 8.95 | 8.57 | 8.76 | 8.76 | 224,300 |
Jan 18, 2024 | 9.02 | 9.02 | 8.71 | 8.74 | 8.74 | 148,000 |
Jan 17, 2024 | 9.09 | 9.10 | 8.91 | 8.98 | 8.98 | 118,400 |
Jan 16, 2024 | 9.37 | 9.37 | 9.09 | 9.16 | 9.16 | 125,800 |
Jan 15, 2024 | 9.27 | 9.39 | 9.22 | 9.33 | 9.33 | 44,600 |
Jan 12, 2024 | 9.04 | 9.23 | 9.04 | 9.19 | 9.19 | 84,100 |
Jan 11, 2024 | 9.00 | 9.07 | 8.87 | 8.92 | 8.92 | 74,500 |
Jan 10, 2024 | 8.94 | 8.94 | 8.76 | 8.84 | 8.84 | 61,800 |
Jan 09, 2024 | 8.96 | 9.04 | 8.93 | 8.95 | 8.95 | 33,600 |
Jan 08, 2024 | 9.01 | 9.12 | 8.93 | 9.02 | 9.02 | 68,000 |
Jan 05, 2024 | 9.01 | 9.18 | 8.99 | 9.11 | 9.11 | 69,200 |
Jan 04, 2024 | 9.16 | 9.30 | 9.08 | 9.14 | 9.14 | 45,200 |
Jan 03, 2024 | 9.17 | 9.30 | 9.06 | 9.30 | 9.30 | 283,900 |
Jan 02, 2024 | 9.14 | 9.40 | 9.14 | 9.31 | 9.31 | 139,600 |
Dec 29, 2023 | 9.15 | 9.27 | 8.98 | 9.21 | 9.21 | 84,900 |
Dec 28, 2023 | 9.34 | 9.34 | 9.04 | 9.04 | 9.04 | 69,400 |
Dec 27, 2023 | 9.20 | 9.43 | 9.20 | 9.34 | 9.34 | 94,700 |
Dec 22, 2023 | 9.01 | 9.30 | 9.01 | 9.26 | 9.26 | 130,800 |
Dec 21, 2023 | 9.10 | 9.15 | 8.93 | 8.98 | 8.98 | 101,300 |
Dec 20, 2023 | 9.28 | 9.33 | 9.01 | 9.03 | 9.03 | 74,200 |
Dec 19, 2023 | 9.08 | 9.34 | 8.97 | 9.27 | 9.27 | 479,500 |
Dec 18, 2023 | 9.20 | 9.20 | 9.01 | 9.02 | 9.02 | 182,800 |
Dec 15, 2023 | 9.21 | 9.22 | 9.08 | 9.21 | 9.21 | 181,300 |
Dec 14, 2023 | 8.88 | 9.18 | 8.55 | 9.17 | 9.17 | 242,300 |
Dec 13, 2023 | 8.25 | 8.81 | 8.20 | 8.81 | 8.81 | 522,400 |
Dec 12, 2023 | 8.45 | 8.48 | 8.14 | 8.23 | 8.23 | 266,900 |
Dec 11, 2023 | 8.44 | 8.53 | 8.36 | 8.42 | 8.42 | 165,000 |
Dec 08, 2023 | 8.24 | 8.73 | 8.14 | 8.57 | 8.57 | 1,299,700 |
Dec 07, 2023 | 7.70 | 7.98 | 7.69 | 7.91 | 7.91 | 116,600 |
Dec 06, 2023 | 7.63 | 7.81 | 7.63 | 7.68 | 7.68 | 37,800 |
Dec 05, 2023 | 7.64 | 7.72 | 7.58 | 7.67 | 7.67 | 253,000 |
Dec 04, 2023 | 7.79 | 7.91 | 7.69 | 7.70 | 7.70 | 79,300 |
Dec 01, 2023 | 7.71 | 7.92 | 7.66 | 7.80 | 7.80 | 612,600 |
Nov 30, 2023 | 7.68 | 7.74 | 7.57 | 7.71 | 7.71 | 97,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |