Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 8.10 | 8.10 | 7.80 | 7.86 | 7.86 | 1,001,469 |
May 02, 2024 | 7.78 | 8.00 | 7.66 | 8.00 | 8.00 | 1,030,600 |
May 01, 2024 | 7.93 | 8.22 | 7.49 | 7.70 | 7.70 | 1,869,400 |
Apr 30, 2024 | 8.47 | 8.55 | 8.37 | 8.47 | 8.47 | 972,000 |
Apr 29, 2024 | 8.44 | 8.53 | 8.37 | 8.52 | 8.52 | 581,900 |
Apr 26, 2024 | 8.36 | 8.47 | 8.33 | 8.39 | 8.39 | 447,700 |
Apr 25, 2024 | 8.39 | 8.48 | 8.29 | 8.40 | 8.40 | 808,600 |
Apr 24, 2024 | 8.29 | 8.45 | 8.26 | 8.41 | 8.41 | 707,400 |
Apr 23, 2024 | 8.35 | 8.55 | 8.35 | 8.40 | 8.40 | 717,300 |
Apr 22, 2024 | 8.25 | 8.42 | 8.18 | 8.36 | 8.36 | 816,300 |
Apr 19, 2024 | 8.00 | 8.26 | 8.00 | 8.25 | 8.25 | 1,078,600 |
Apr 18, 2024 | 8.00 | 8.10 | 7.78 | 7.99 | 7.99 | 2,914,700 |
Apr 17, 2024 | 8.85 | 8.88 | 8.23 | 8.25 | 8.25 | 1,006,000 |
Apr 16, 2024 | 8.17 | 8.32 | 8.11 | 8.29 | 8.29 | 885,900 |
Apr 15, 2024 | 8.32 | 8.32 | 8.10 | 8.23 | 8.23 | 1,159,500 |
Apr 12, 2024 | 8.43 | 8.45 | 8.08 | 8.22 | 8.22 | 1,062,900 |
Apr 11, 2024 | 8.50 | 8.53 | 8.28 | 8.43 | 8.43 | 1,030,100 |
Apr 10, 2024 | 8.80 | 8.86 | 8.40 | 8.47 | 8.47 | 1,566,400 |
Apr 09, 2024 | 8.99 | 9.11 | 8.94 | 9.02 | 9.02 | 944,700 |
Apr 08, 2024 | 9.09 | 9.19 | 8.99 | 8.99 | 8.99 | 779,100 |
Apr 05, 2024 | 9.07 | 9.13 | 9.01 | 9.11 | 9.11 | 1,418,500 |
Apr 04, 2024 | 9.19 | 9.23 | 9.03 | 9.07 | 9.07 | 797,400 |
Apr 03, 2024 | 9.12 | 9.14 | 9.02 | 9.10 | 9.10 | 908,600 |
Apr 02, 2024 | 9.08 | 9.35 | 9.05 | 9.19 | 9.19 | 998,100 |
Apr 01, 2024 | 9.28 | 9.31 | 8.99 | 9.09 | 9.09 | 1,276,500 |
Mar 28, 2024 | 9.20 | 9.31 | 9.16 | 9.31 | 9.31 | 767,300 |
Mar 27, 2024 | 9.06 | 9.24 | 9.06 | 9.17 | 9.17 | 651,400 |
Mar 26, 2024 | 9.16 | 9.18 | 8.99 | 9.01 | 9.01 | 799,400 |
Mar 25, 2024 | 8.95 | 9.14 | 8.95 | 9.10 | 9.10 | 745,900 |
Mar 22, 2024 | 9.06 | 9.06 | 8.81 | 8.91 | 8.91 | 950,100 |
Mar 21, 2024 | 9.07 | 9.19 | 8.99 | 9.03 | 9.03 | 1,010,200 |
Mar 20, 2024 | 8.99 | 9.19 | 8.94 | 9.05 | 9.05 | 1,954,700 |
Mar 19, 2024 | 8.96 | 9.06 | 8.91 | 8.99 | 8.99 | 962,500 |
Mar 18, 2024 | 9.03 | 9.07 | 8.93 | 8.95 | 8.95 | 1,455,400 |
Mar 15, 2024 | 9.00 | 9.16 | 8.99 | 9.05 | 9.05 | 2,390,000 |
Mar 14, 2024 | 9.13 | 9.22 | 8.98 | 9.15 | 9.15 | 1,149,200 |
Mar 13, 2024 | 8.96 | 9.29 | 8.88 | 9.17 | 9.17 | 2,155,600 |
Mar 12, 2024 | 9.09 | 9.13 | 8.88 | 8.97 | 8.97 | 1,875,800 |
Mar 11, 2024 | 8.64 | 9.33 | 8.61 | 9.13 | 9.13 | 2,183,100 |
Mar 08, 2024 | 9.06 | 9.07 | 8.51 | 8.63 | 8.63 | 4,094,100 |
Mar 07, 2024 | 9.39 | 9.55 | 9.22 | 9.44 | 9.44 | 1,449,200 |
Mar 06, 2024 | 9.48 | 9.48 | 9.20 | 9.31 | 9.31 | 1,219,300 |
Mar 05, 2024 | 9.50 | 9.60 | 9.42 | 9.43 | 9.43 | 1,029,100 |
Mar 04, 2024 | 9.50 | 9.57 | 9.39 | 9.52 | 9.52 | 873,300 |
Mar 01, 2024 | 9.45 | 9.58 | 9.30 | 9.57 | 9.57 | 965,300 |
Feb 29, 2024 | 9.58 | 9.68 | 9.48 | 9.51 | 9.51 | 819,900 |
Feb 28, 2024 | 9.65 | 9.68 | 9.46 | 9.49 | 9.49 | 735,000 |
Feb 27, 2024 | 9.54 | 9.67 | 9.47 | 9.64 | 9.64 | 1,044,900 |
Feb 26, 2024 | 9.40 | 9.52 | 9.32 | 9.49 | 9.49 | 872,600 |
Feb 23, 2024 | 9.34 | 9.56 | 9.33 | 9.45 | 9.45 | 670,500 |
Feb 22, 2024 | 9.36 | 9.40 | 9.21 | 9.37 | 9.37 | 721,200 |
Feb 21, 2024 | 9.40 | 9.47 | 9.27 | 9.40 | 9.40 | 782,100 |
Feb 20, 2024 | 9.28 | 9.55 | 9.23 | 9.39 | 9.39 | 1,211,100 |
Feb 16, 2024 | 9.17 | 9.37 | 9.06 | 9.32 | 9.32 | 732,200 |
Feb 15, 2024 | 9.06 | 9.40 | 9.03 | 9.29 | 9.29 | 1,116,100 |
Feb 14, 2024 | 8.76 | 9.03 | 8.76 | 8.98 | 8.98 | 817,700 |
Feb 13, 2024 | 8.61 | 8.80 | 8.40 | 8.74 | 8.74 | 1,673,700 |
Feb 12, 2024 | 8.91 | 9.24 | 8.91 | 9.10 | 9.10 | 1,010,300 |
Feb 09, 2024 | 8.64 | 8.87 | 8.60 | 8.87 | 8.87 | 668,800 |
Feb 08, 2024 | 8.56 | 8.70 | 8.52 | 8.67 | 8.67 | 582,600 |
Feb 07, 2024 | 8.70 | 8.71 | 8.47 | 8.60 | 8.60 | 615,300 |
Feb 06, 2024 | 8.53 | 8.72 | 8.53 | 8.69 | 8.69 | 919,100 |
Feb 05, 2024 | 8.78 | 8.78 | 8.53 | 8.55 | 8.55 | 625,500 |
Feb 02, 2024 | 8.86 | 8.90 | 8.70 | 8.83 | 8.83 | 693,300 |
Feb 01, 2024 | 8.63 | 8.98 | 8.63 | 8.97 | 8.97 | 862,200 |
Jan 31, 2024 | 8.90 | 8.91 | 8.60 | 8.63 | 8.63 | 691,300 |
Jan 30, 2024 | 8.92 | 8.96 | 8.73 | 8.85 | 8.85 | 708,600 |
Jan 29, 2024 | 8.92 | 9.00 | 8.73 | 8.97 | 8.97 | 756,800 |
Jan 26, 2024 | 9.01 | 9.10 | 8.83 | 8.88 | 8.88 | 906,800 |
Jan 25, 2024 | 8.65 | 8.96 | 8.62 | 8.96 | 8.96 | 762,600 |
Jan 24, 2024 | 8.76 | 8.79 | 8.53 | 8.58 | 8.58 | 809,200 |
Jan 23, 2024 | 8.93 | 9.05 | 8.69 | 8.75 | 8.75 | 943,400 |
Jan 22, 2024 | 8.63 | 8.88 | 8.58 | 8.85 | 8.85 | 874,100 |
Jan 19, 2024 | 8.63 | 8.64 | 8.34 | 8.61 | 8.61 | 1,240,700 |
Jan 18, 2024 | 8.72 | 8.75 | 8.49 | 8.55 | 8.55 | 1,303,800 |
Jan 17, 2024 | 8.91 | 8.96 | 8.57 | 8.68 | 8.68 | 1,333,300 |
Jan 16, 2024 | 9.31 | 9.31 | 9.00 | 9.01 | 9.01 | 993,600 |
Jan 12, 2024 | 9.69 | 9.78 | 9.28 | 9.29 | 9.29 | 957,600 |
Jan 11, 2024 | 10.01 | 10.01 | 9.52 | 9.61 | 9.61 | 1,339,000 |
Jan 10, 2024 | 9.91 | 10.09 | 9.91 | 10.03 | 10.03 | 972,500 |
Jan 09, 2024 | 9.85 | 10.03 | 9.82 | 9.97 | 9.97 | 1,367,400 |
Jan 08, 2024 | 9.73 | 10.04 | 9.71 | 9.88 | 9.88 | 1,140,800 |
Jan 05, 2024 | 9.75 | 9.82 | 9.57 | 9.71 | 9.71 | 941,400 |
Jan 04, 2024 | 9.84 | 9.93 | 9.74 | 9.79 | 9.79 | 1,008,800 |
Jan 03, 2024 | 10.02 | 10.09 | 9.74 | 9.75 | 9.75 | 936,400 |
Jan 02, 2024 | 9.78 | 10.10 | 9.70 | 10.07 | 10.07 | 933,600 |
Dec 29, 2023 | 9.95 | 10.02 | 9.78 | 9.85 | 9.85 | 938,200 |
Dec 28, 2023 | 9.69 | 10.02 | 9.64 | 10.01 | 10.01 | 1,311,100 |
Dec 27, 2023 | 9.69 | 9.72 | 9.52 | 9.71 | 9.71 | 1,099,700 |
Dec 26, 2023 | 9.55 | 9.70 | 9.44 | 9.69 | 9.69 | 1,458,700 |
Dec 22, 2023 | 9.48 | 9.65 | 9.37 | 9.49 | 9.49 | 1,842,800 |
Dec 21, 2023 | 9.71 | 9.75 | 9.43 | 9.46 | 9.46 | 1,043,700 |
Dec 20, 2023 | 9.59 | 9.87 | 9.54 | 9.60 | 9.60 | 666,600 |
Dec 19, 2023 | 9.43 | 9.68 | 9.43 | 9.66 | 9.66 | 657,400 |
Dec 18, 2023 | 9.42 | 9.47 | 9.24 | 9.45 | 9.45 | 827,200 |
Dec 15, 2023 | 9.52 | 9.52 | 9.21 | 9.35 | 9.35 | 1,797,100 |
Dec 14, 2023 | 9.66 | 9.66 | 9.38 | 9.41 | 9.41 | 1,040,600 |
Dec 13, 2023 | 9.37 | 9.66 | 9.24 | 9.57 | 9.57 | 904,200 |
Dec 12, 2023 | 9.28 | 9.38 | 9.14 | 9.37 | 9.37 | 1,109,900 |
Dec 11, 2023 | 9.14 | 9.20 | 8.96 | 9.11 | 9.11 | 1,482,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |