Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 8.99 | 9.21 | 8.89 | 9.20 | 9.20 | 451,200 |
Apr 22, 2024 | 9.01 | 9.07 | 8.94 | 8.95 | 8.95 | 365,800 |
Apr 19, 2024 | 8.87 | 9.01 | 8.87 | 8.99 | 8.99 | 447,600 |
Apr 18, 2024 | 9.03 | 9.05 | 8.86 | 8.87 | 8.87 | 689,500 |
Apr 17, 2024 | 9.20 | 9.27 | 9.00 | 9.00 | 9.00 | 301,500 |
Apr 16, 2024 | 9.16 | 9.23 | 9.08 | 9.18 | 9.18 | 385,700 |
Apr 15, 2024 | 9.33 | 9.39 | 9.19 | 9.21 | 9.21 | 445,500 |
Apr 12, 2024 | 9.42 | 9.43 | 9.23 | 9.26 | 9.26 | 477,400 |
Apr 11, 2024 | 9.42 | 9.52 | 9.36 | 9.49 | 9.49 | 650,800 |
Apr 10, 2024 | 9.44 | 9.48 | 9.37 | 9.43 | 9.43 | 375,300 |
Apr 09, 2024 | 9.58 | 9.64 | 9.48 | 9.55 | 9.55 | 1,108,700 |
Apr 08, 2024 | 9.53 | 9.61 | 9.47 | 9.60 | 9.60 | 554,800 |
Apr 05, 2024 | 9.45 | 9.60 | 9.45 | 9.53 | 9.53 | 663,700 |
Apr 04, 2024 | 9.64 | 9.71 | 9.43 | 9.44 | 9.44 | 844,600 |
Apr 03, 2024 | 9.52 | 9.62 | 9.48 | 9.59 | 9.59 | 694,300 |
Apr 02, 2024 | 9.57 | 9.62 | 9.50 | 9.56 | 9.56 | 752,700 |
Apr 01, 2024 | 9.75 | 9.79 | 9.63 | 9.66 | 9.66 | 998,600 |
Mar 28, 2024 | 9.76 | 9.84 | 9.64 | 9.70 | 9.70 | 1,082,400 |
Mar 27, 2024 | 9.60 | 9.75 | 9.56 | 9.75 | 9.75 | 1,149,500 |
Mar 26, 2024 | 9.53 | 9.62 | 9.50 | 9.57 | 9.57 | 549,100 |
Mar 25, 2024 | 9.59 | 9.66 | 9.51 | 9.53 | 9.53 | 590,300 |
Mar 22, 2024 | 9.68 | 9.69 | 9.56 | 9.59 | 9.59 | 791,900 |
Mar 21, 2024 | 9.72 | 9.72 | 9.59 | 9.64 | 9.64 | 1,005,300 |
Mar 20, 2024 | 9.58 | 9.69 | 9.52 | 9.65 | 9.65 | 1,662,100 |
Mar 19, 2024 | 9.45 | 9.60 | 9.45 | 9.56 | 9.56 | 1,020,600 |
Mar 18, 2024 | 9.41 | 9.55 | 9.41 | 9.43 | 9.43 | 405,100 |
Mar 15, 2024 | 9.51 | 9.60 | 9.39 | 9.39 | 9.39 | 1,542,900 |
Mar 14, 2024 | 9.51 | 9.59 | 9.45 | 9.50 | 9.50 | 384,100 |
Mar 13, 2024 | 9.55 | 9.61 | 9.52 | 9.54 | 9.54 | 509,000 |
Mar 12, 2024 | 9.54 | 9.62 | 9.46 | 9.54 | 9.54 | 894,100 |
Mar 11, 2024 | 9.54 | 9.61 | 9.46 | 9.55 | 9.55 | 440,600 |
Mar 08, 2024 | 9.58 | 9.63 | 9.48 | 9.56 | 9.56 | 418,700 |
Mar 07, 2024 | 9.52 | 9.61 | 9.51 | 9.54 | 9.54 | 480,300 |
Mar 06, 2024 | 9.40 | 9.65 | 9.39 | 9.51 | 9.51 | 566,700 |
Mar 05, 2024 | 9.25 | 9.47 | 9.18 | 9.38 | 9.38 | 487,900 |
Mar 04, 2024 | 9.32 | 9.33 | 9.21 | 9.27 | 9.27 | 385,100 |
Mar 01, 2024 | 9.15 | 9.35 | 9.09 | 9.31 | 9.31 | 593,800 |
Feb 29, 2024 | 9.17 | 9.35 | 9.12 | 9.19 | 9.19 | 627,800 |
Feb 28, 2024 | 9.04 | 9.25 | 9.02 | 9.15 | 9.15 | 767,600 |
Feb 27, 2024 | 9.25 | 9.27 | 8.98 | 9.10 | 9.10 | 729,800 |
Feb 26, 2024 | 9.15 | 9.40 | 9.15 | 9.24 | 9.24 | 1,063,500 |
Feb 23, 2024 | 9.02 | 9.36 | 8.87 | 9.12 | 9.12 | 1,245,100 |
Feb 22, 2024 | 8.91 | 8.94 | 8.81 | 8.82 | 8.82 | 738,300 |
Feb 21, 2024 | 8.70 | 8.87 | 8.70 | 8.84 | 8.84 | 496,000 |
Feb 20, 2024 | 8.82 | 8.90 | 8.73 | 8.75 | 8.75 | 440,400 |
Feb 16, 2024 | 8.77 | 8.92 | 8.70 | 8.83 | 8.83 | 378,100 |
Feb 15, 2024 | 8.55 | 8.83 | 8.55 | 8.83 | 8.83 | 581,600 |
Feb 14, 2024 | 8.39 | 8.53 | 8.31 | 8.52 | 8.52 | 465,200 |
Feb 13, 2024 | 8.46 | 8.46 | 8.27 | 8.35 | 8.35 | 631,700 |
Feb 12, 2024 | 8.49 | 8.69 | 8.49 | 8.62 | 8.62 | 412,400 |
Feb 09, 2024 | 8.60 | 8.60 | 8.51 | 8.52 | 8.52 | 317,900 |
Feb 08, 2024 | 8.48 | 8.60 | 8.48 | 8.56 | 8.56 | 329,300 |
Feb 07, 2024 | 8.48 | 8.56 | 8.42 | 8.48 | 8.48 | 282,300 |
Feb 06, 2024 | 8.39 | 8.57 | 8.33 | 8.48 | 8.48 | 631,300 |
Feb 05, 2024 | 8.38 | 8.41 | 8.25 | 8.37 | 8.37 | 386,700 |
Feb 02, 2024 | 8.38 | 8.55 | 8.35 | 8.47 | 8.47 | 435,100 |
Feb 01, 2024 | 8.36 | 8.51 | 8.30 | 8.48 | 8.48 | 422,300 |
Jan 31, 2024 | 8.46 | 8.53 | 8.30 | 8.30 | 8.30 | 510,400 |
Jan 30, 2024 | 8.41 | 8.55 | 8.26 | 8.46 | 8.46 | 655,100 |
Jan 29, 2024 | 8.32 | 8.46 | 8.24 | 8.45 | 8.45 | 679,100 |
Jan 26, 2024 | 8.28 | 8.37 | 8.27 | 8.35 | 8.35 | 462,900 |
Jan 25, 2024 | 8.17 | 8.26 | 8.14 | 8.26 | 8.26 | 650,500 |
Jan 24, 2024 | 8.14 | 8.14 | 8.00 | 8.05 | 8.05 | 552,400 |
Jan 23, 2024 | 7.98 | 8.14 | 7.98 | 8.03 | 8.03 | 524,700 |
Jan 22, 2024 | 8.12 | 8.26 | 7.95 | 7.97 | 7.97 | 813,900 |
Jan 19, 2024 | 8.11 | 8.11 | 7.99 | 8.08 | 8.08 | 1,434,400 |
Jan 18, 2024 | 8.05 | 8.14 | 7.99 | 8.11 | 8.11 | 383,100 |
Jan 17, 2024 | 7.99 | 8.11 | 7.99 | 8.03 | 8.03 | 662,100 |
Jan 16, 2024 | 8.14 | 8.15 | 8.03 | 8.09 | 8.09 | 475,500 |
Jan 12, 2024 | 8.39 | 8.39 | 8.22 | 8.22 | 8.22 | 297,500 |
Jan 11, 2024 | 8.38 | 8.40 | 8.29 | 8.30 | 8.30 | 276,700 |
Jan 10, 2024 | 8.38 | 8.50 | 8.34 | 8.43 | 8.43 | 340,000 |
Jan 09, 2024 | 8.30 | 8.43 | 8.08 | 8.42 | 8.42 | 493,300 |
Jan 08, 2024 | 8.34 | 8.41 | 8.26 | 8.40 | 8.40 | 793,800 |
Jan 05, 2024 | 8.29 | 8.45 | 8.29 | 8.30 | 8.30 | 636,200 |
Jan 04, 2024 | 8.35 | 8.47 | 8.34 | 8.34 | 8.34 | 343,600 |
Jan 03, 2024 | 8.48 | 8.49 | 8.35 | 8.35 | 8.35 | 387,700 |
Jan 02, 2024 | 8.62 | 8.67 | 8.40 | 8.58 | 8.58 | 325,100 |
Dec 29, 2023 | 8.75 | 8.82 | 8.65 | 8.65 | 8.65 | 359,100 |
Dec 28, 2023 | 8.70 | 8.79 | 8.67 | 8.79 | 8.79 | 264,300 |
Dec 27, 2023 | 8.71 | 8.73 | 8.64 | 8.72 | 8.72 | 299,800 |
Dec 26, 2023 | 8.65 | 8.72 | 8.60 | 8.71 | 8.71 | 237,200 |
Dec 22, 2023 | 8.58 | 8.65 | 8.52 | 8.64 | 8.64 | 419,100 |
Dec 21, 2023 | 8.39 | 8.57 | 8.35 | 8.55 | 8.55 | 441,000 |
Dec 20, 2023 | 8.30 | 8.43 | 8.22 | 8.32 | 8.32 | 505,800 |
Dec 19, 2023 | 8.14 | 8.36 | 8.12 | 8.30 | 8.30 | 767,200 |
Dec 18, 2023 | 8.00 | 8.10 | 7.93 | 8.05 | 8.05 | 454,800 |
Dec 15, 2023 | 8.09 | 8.11 | 7.85 | 8.00 | 8.00 | 780,500 |
Dec 14, 2023 | 8.09 | 8.20 | 7.99 | 8.10 | 8.10 | 786,900 |
Dec 13, 2023 | 7.87 | 8.05 | 7.82 | 8.01 | 8.01 | 456,100 |
Dec 12, 2023 | 7.94 | 8.04 | 7.86 | 7.88 | 7.88 | 503,000 |
Dec 11, 2023 | 7.68 | 7.99 | 7.68 | 7.94 | 7.94 | 1,162,500 |
Dec 08, 2023 | 7.48 | 7.56 | 7.46 | 7.56 | 7.56 | 336,200 |
Dec 07, 2023 | 7.33 | 7.49 | 7.30 | 7.48 | 7.48 | 363,300 |
Dec 06, 2023 | 7.46 | 7.51 | 7.33 | 7.33 | 7.33 | 384,800 |
Dec 05, 2023 | 7.66 | 7.66 | 7.29 | 7.40 | 7.40 | 624,200 |
Dec 04, 2023 | 7.75 | 7.82 | 7.62 | 7.65 | 7.65 | 656,500 |
Dec 01, 2023 | 7.57 | 7.80 | 7.55 | 7.78 | 7.78 | 466,600 |
Nov 30, 2023 | 7.65 | 7.70 | 7.50 | 7.55 | 7.55 | 1,076,900 |
Nov 29, 2023 | 7.72 | 7.80 | 7.62 | 7.63 | 7.63 | 463,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |