Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 8.85 | 9.14 | 8.82 | 8.95 | 8.95 | 16,700 |
Apr 25, 2024 | 8.80 | 8.90 | 8.76 | 8.82 | 8.82 | 31,200 |
Apr 24, 2024 | 9.15 | 9.20 | 8.81 | 8.93 | 8.93 | 74,800 |
Apr 23, 2024 | 9.07 | 9.28 | 9.05 | 9.24 | 9.24 | 41,500 |
Apr 22, 2024 | 9.11 | 9.36 | 9.07 | 9.12 | 9.12 | 54,000 |
Apr 19, 2024 | 8.89 | 9.10 | 8.86 | 9.08 | 9.08 | 46,900 |
Apr 18, 2024 | 9.17 | 9.17 | 8.74 | 8.94 | 8.94 | 67,100 |
Apr 17, 2024 | 9.31 | 9.31 | 9.01 | 9.10 | 9.10 | 31,800 |
Apr 16, 2024 | 9.10 | 9.85 | 9.01 | 9.31 | 9.31 | 102,000 |
Apr 15, 2024 | 9.00 | 9.31 | 8.85 | 9.19 | 9.19 | 92,400 |
Apr 12, 2024 | 9.21 | 9.24 | 8.93 | 9.05 | 9.05 | 35,300 |
Apr 11, 2024 | 9.10 | 9.39 | 9.00 | 9.34 | 9.34 | 55,200 |
Apr 10, 2024 | 9.20 | 9.40 | 8.35 | 9.15 | 9.15 | 82,400 |
Apr 09, 2024 | 9.50 | 9.50 | 9.30 | 9.35 | 9.35 | 41,700 |
Apr 08, 2024 | 9.44 | 9.50 | 9.36 | 9.42 | 9.42 | 29,200 |
Apr 05, 2024 | 9.46 | 9.60 | 9.41 | 9.55 | 9.55 | 33,200 |
Apr 04, 2024 | 9.78 | 9.85 | 9.45 | 9.53 | 9.53 | 65,500 |
Apr 03, 2024 | 9.55 | 9.79 | 9.55 | 9.71 | 9.71 | 40,300 |
Apr 02, 2024 | 9.65 | 9.69 | 9.46 | 9.64 | 9.64 | 42,100 |
Apr 01, 2024 | 9.58 | 9.76 | 9.47 | 9.67 | 9.67 | 43,500 |
Mar 28, 2024 | 9.71 | 9.75 | 9.49 | 9.56 | 9.56 | 51,900 |
Mar 27, 2024 | 9.65 | 9.69 | 9.47 | 9.61 | 9.61 | 57,500 |
Mar 26, 2024 | 9.34 | 9.62 | 9.29 | 9.62 | 9.62 | 59,100 |
Mar 25, 2024 | 9.30 | 9.46 | 9.22 | 9.30 | 9.30 | 97,600 |
Mar 22, 2024 | 9.64 | 9.72 | 9.24 | 9.31 | 9.31 | 45,800 |
Mar 21, 2024 | 9.46 | 9.80 | 9.43 | 9.65 | 9.65 | 89,100 |
Mar 20, 2024 | 9.13 | 9.48 | 9.10 | 9.45 | 9.45 | 91,200 |
Mar 19, 2024 | 8.75 | 9.24 | 8.71 | 9.24 | 9.24 | 94,700 |
Mar 18, 2024 | 8.91 | 9.13 | 8.83 | 8.95 | 8.95 | 116,700 |
Mar 15, 2024 | 8.87 | 9.10 | 8.84 | 8.91 | 8.91 | 361,900 |
Mar 14, 2024 | 8.87 | 9.00 | 8.77 | 8.94 | 8.94 | 77,500 |
Mar 13, 2024 | 8.60 | 9.00 | 8.58 | 8.88 | 8.88 | 131,800 |
Mar 12, 2024 | 8.83 | 8.83 | 8.33 | 8.59 | 8.59 | 123,800 |
Mar 11, 2024 | 8.95 | 8.99 | 8.82 | 8.89 | 8.89 | 126,800 |
Mar 08, 2024 | 9.06 | 9.14 | 8.85 | 8.94 | 8.94 | 79,000 |
Mar 07, 2024 | 8.59 | 9.32 | 8.55 | 8.93 | 8.93 | 222,100 |
Mar 06, 2024 | 8.40 | 8.40 | 8.23 | 8.34 | 8.34 | 35,600 |
Mar 05, 2024 | 8.48 | 8.49 | 8.19 | 8.26 | 8.26 | 29,600 |
Mar 04, 2024 | 8.32 | 8.54 | 8.32 | 8.46 | 8.46 | 60,900 |
Mar 01, 2024 | 8.62 | 8.65 | 8.28 | 8.35 | 8.35 | 39,200 |
Feb 29, 2024 | 8.87 | 8.87 | 8.50 | 8.65 | 8.65 | 38,800 |
Feb 28, 2024 | 8.73 | 8.76 | 8.61 | 8.70 | 8.70 | 37,300 |
Feb 27, 2024 | 8.65 | 8.77 | 8.53 | 8.73 | 8.73 | 46,400 |
Feb 26, 2024 | 8.45 | 8.65 | 8.45 | 8.60 | 8.60 | 32,300 |
Feb 23, 2024 | 8.31 | 8.55 | 8.24 | 8.53 | 8.53 | 32,300 |
Feb 22, 2024 | 8.23 | 8.47 | 8.22 | 8.33 | 8.33 | 211,700 |
Feb 21, 2024 | 8.49 | 8.57 | 8.20 | 8.27 | 8.27 | 50,300 |
Feb 20, 2024 | 8.75 | 8.78 | 8.54 | 8.59 | 8.59 | 94,600 |
Feb 16, 2024 | 8.75 | 8.88 | 8.68 | 8.80 | 8.80 | 156,300 |
Feb 15, 2024 | 8.47 | 8.88 | 8.47 | 8.82 | 8.82 | 104,100 |
Feb 14, 2024 | 8.00 | 8.55 | 7.93 | 8.47 | 8.47 | 82,100 |
Feb 13, 2024 | 7.88 | 8.07 | 7.88 | 7.91 | 7.91 | 69,100 |
Feb 12, 2024 | 7.95 | 8.18 | 7.95 | 8.09 | 8.09 | 82,500 |
Feb 09, 2024 | 7.90 | 8.02 | 7.90 | 7.99 | 7.99 | 45,400 |
Feb 08, 2024 | 7.82 | 7.97 | 7.82 | 7.87 | 7.87 | 39,300 |
Feb 07, 2024 | 7.80 | 7.93 | 7.80 | 7.87 | 7.87 | 42,900 |
Feb 06, 2024 | 7.85 | 7.88 | 7.77 | 7.83 | 7.83 | 39,000 |
Feb 05, 2024 | 7.77 | 7.90 | 7.68 | 7.84 | 7.84 | 85,400 |
Feb 02, 2024 | 7.75 | 7.93 | 7.75 | 7.81 | 7.81 | 60,400 |
Feb 01, 2024 | 7.88 | 7.92 | 7.75 | 7.87 | 7.87 | 48,800 |
Jan 31, 2024 | 7.85 | 7.93 | 7.77 | 7.77 | 7.77 | 61,700 |
Jan 30, 2024 | 7.83 | 7.90 | 7.74 | 7.85 | 7.85 | 53,400 |
Jan 29, 2024 | 7.85 | 7.92 | 7.80 | 7.85 | 7.85 | 83,400 |
Jan 26, 2024 | 8.10 | 8.10 | 7.91 | 7.91 | 7.91 | 47,700 |
Jan 25, 2024 | 7.98 | 8.04 | 7.82 | 8.02 | 8.02 | 66,200 |
Jan 24, 2024 | 8.15 | 8.15 | 7.85 | 7.85 | 7.85 | 67,500 |
Jan 23, 2024 | 8.15 | 8.23 | 8.01 | 8.02 | 8.02 | 153,100 |
Jan 22, 2024 | 7.79 | 8.15 | 7.75 | 8.15 | 8.15 | 167,100 |
Jan 19, 2024 | 7.75 | 7.79 | 7.58 | 7.70 | 7.70 | 64,200 |
Jan 18, 2024 | 7.54 | 7.73 | 7.47 | 7.67 | 7.67 | 50,100 |
Jan 17, 2024 | 7.53 | 7.62 | 7.51 | 7.53 | 7.53 | 58,400 |
Jan 16, 2024 | 7.63 | 7.72 | 7.60 | 7.63 | 7.63 | 76,400 |
Jan 12, 2024 | 7.70 | 7.87 | 7.65 | 7.74 | 7.74 | 74,800 |
Jan 11, 2024 | 7.57 | 7.72 | 7.42 | 7.66 | 7.66 | 75,000 |
Jan 10, 2024 | 7.66 | 7.74 | 7.59 | 7.63 | 7.63 | 60,400 |
Jan 09, 2024 | 8.01 | 8.17 | 7.76 | 7.78 | 7.78 | 95,200 |
Jan 08, 2024 | 7.88 | 8.18 | 7.79 | 8.02 | 8.02 | 148,900 |
Jan 05, 2024 | 7.42 | 7.93 | 7.42 | 7.80 | 7.80 | 123,800 |
Jan 04, 2024 | 7.35 | 7.56 | 7.22 | 7.53 | 7.53 | 73,200 |
Jan 03, 2024 | 7.25 | 7.46 | 7.15 | 7.30 | 7.30 | 80,200 |
Jan 02, 2024 | 7.20 | 7.29 | 7.09 | 7.28 | 7.28 | 36,500 |
Dec 29, 2023 | 7.35 | 7.42 | 7.26 | 7.32 | 7.32 | 29,300 |
Dec 28, 2023 | 7.42 | 7.50 | 7.30 | 7.38 | 7.38 | 35,800 |
Dec 27, 2023 | 7.27 | 7.44 | 7.26 | 7.36 | 7.36 | 63,600 |
Dec 26, 2023 | 7.26 | 7.30 | 7.15 | 7.25 | 7.25 | 65,700 |
Dec 22, 2023 | 7.20 | 7.30 | 7.09 | 7.21 | 7.21 | 49,400 |
Dec 21, 2023 | 7.07 | 7.27 | 6.86 | 7.19 | 7.19 | 102,200 |
Dec 20, 2023 | 7.02 | 7.24 | 6.76 | 7.04 | 7.04 | 119,800 |
Dec 19, 2023 | 6.85 | 7.10 | 6.85 | 7.00 | 7.00 | 342,800 |
Dec 18, 2023 | 6.98 | 7.02 | 6.77 | 6.96 | 6.96 | 72,700 |
Dec 15, 2023 | 6.90 | 7.06 | 6.83 | 6.98 | 6.98 | 170,600 |
Dec 14, 2023 | 6.90 | 7.05 | 6.77 | 6.87 | 6.87 | 71,100 |
Dec 13, 2023 | 6.44 | 6.82 | 6.44 | 6.74 | 6.74 | 80,600 |
Dec 12, 2023 | 6.62 | 6.81 | 6.43 | 6.46 | 6.46 | 57,100 |
Dec 11, 2023 | 6.50 | 6.63 | 6.40 | 6.58 | 6.58 | 46,500 |
Dec 08, 2023 | 6.62 | 6.74 | 6.47 | 6.59 | 6.59 | 24,500 |
Dec 07, 2023 | 6.36 | 6.69 | 6.31 | 6.59 | 6.59 | 65,100 |
Dec 06, 2023 | 6.60 | 6.74 | 6.33 | 6.39 | 6.39 | 44,000 |
Dec 05, 2023 | 6.62 | 6.65 | 6.30 | 6.60 | 6.60 | 44,900 |
Dec 04, 2023 | 6.65 | 6.82 | 6.35 | 6.58 | 6.58 | 37,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |