Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 9.10 | 9.20 | 9.06 | 9.15 | 9.15 | 159,500 |
Apr 30, 2024 | 9.34 | 9.34 | 9.01 | 9.07 | 9.07 | 408,300 |
Apr 29, 2024 | 9.21 | 9.37 | 9.21 | 9.35 | 9.35 | 197,100 |
Apr 26, 2024 | 9.10 | 9.14 | 9.00 | 9.10 | 9.10 | 120,400 |
Apr 25, 2024 | 8.91 | 9.07 | 8.87 | 8.98 | 8.98 | 304,600 |
Apr 24, 2024 | 8.83 | 8.84 | 8.69 | 8.74 | 8.74 | 277,100 |
Apr 23, 2024 | 8.25 | 8.62 | 8.11 | 8.48 | 8.48 | 261,800 |
Apr 22, 2024 | 8.08 | 8.25 | 8.08 | 8.24 | 8.24 | 322,600 |
Apr 19, 2024 | 8.00 | 8.07 | 7.89 | 8.06 | 8.06 | 267,900 |
Apr 18, 2024 | 8.08 | 8.08 | 7.92 | 7.99 | 7.99 | 442,400 |
Apr 17, 2024 | 7.63 | 7.74 | 7.60 | 7.68 | 7.68 | 358,100 |
Apr 16, 2024 | 7.70 | 7.70 | 7.63 | 7.63 | 7.63 | 512,100 |
Apr 15, 2024 | 7.75 | 7.82 | 7.69 | 7.71 | 7.71 | 1,150,500 |
Apr 12, 2024 | 7.90 | 7.95 | 7.70 | 7.72 | 7.72 | 667,400 |
Apr 11, 2024 | 8.16 | 8.33 | 8.16 | 8.25 | 8.25 | 198,600 |
Apr 10, 2024 | 8.26 | 8.26 | 8.14 | 8.16 | 8.16 | 270,500 |
Apr 09, 2024 | 8.38 | 8.39 | 8.32 | 8.38 | 8.38 | 151,500 |
Apr 08, 2024 | 8.42 | 8.44 | 8.40 | 8.41 | 8.41 | 194,900 |
Apr 05, 2024 | 8.50 | 8.50 | 8.40 | 8.44 | 8.44 | 248,500 |
Apr 04, 2024 | 8.60 | 8.77 | 8.60 | 8.61 | 8.61 | 146,900 |
Apr 03, 2024 | 8.50 | 8.72 | 8.50 | 8.66 | 8.66 | 331,700 |
Apr 02, 2024 | 8.64 | 8.76 | 8.64 | 8.69 | 8.69 | 311,100 |
Apr 01, 2024 | 8.68 | 8.72 | 8.60 | 8.63 | 8.63 | 230,700 |
Mar 28, 2024 | 8.40 | 8.55 | 8.40 | 8.52 | 8.52 | 289,600 |
Mar 27, 2024 | 8.33 | 8.45 | 8.33 | 8.41 | 8.41 | 147,700 |
Mar 26, 2024 | 8.40 | 8.42 | 8.36 | 8.37 | 8.37 | 164,700 |
Mar 25, 2024 | 8.49 | 8.49 | 8.26 | 8.36 | 8.36 | 317,800 |
Mar 22, 2024 | 8.60 | 8.60 | 8.55 | 8.59 | 8.59 | 167,700 |
Mar 21, 2024 | 9.00 | 9.00 | 8.84 | 8.87 | 8.87 | 566,600 |
Mar 20, 2024 | 9.10 | 9.10 | 8.80 | 8.94 | 8.94 | 194,500 |
Mar 19, 2024 | 8.85 | 9.11 | 8.80 | 8.99 | 8.99 | 115,000 |
Mar 18, 2024 | 9.04 | 9.10 | 9.00 | 9.01 | 9.01 | 127,800 |
Mar 15, 2024 | 9.00 | 9.13 | 9.00 | 9.04 | 9.04 | 206,500 |
Mar 14, 2024 | 9.40 | 9.40 | 9.14 | 9.18 | 9.18 | 694,800 |
Mar 13, 2024 | 9.25 | 9.54 | 9.25 | 9.40 | 9.40 | 91,100 |
Mar 12, 2024 | 9.40 | 9.61 | 9.40 | 9.56 | 9.56 | 326,000 |
Mar 11, 2024 | 9.02 | 9.23 | 9.02 | 9.19 | 9.19 | 144,400 |
Mar 08, 2024 | 8.99 | 9.04 | 8.96 | 9.02 | 9.02 | 141,100 |
Mar 07, 2024 | 8.87 | 8.95 | 8.84 | 8.91 | 8.91 | 165,700 |
Mar 06, 2024 | 8.87 | 8.94 | 8.86 | 8.92 | 8.92 | 200,300 |
Mar 05, 2024 | 8.77 | 8.77 | 8.65 | 8.69 | 8.69 | 108,100 |
Mar 04, 2024 | 9.00 | 9.00 | 8.66 | 8.78 | 8.78 | 332,600 |
Mar 01, 2024 | 8.96 | 9.08 | 8.91 | 9.07 | 9.07 | 295,700 |
Feb 29, 2024 | 8.88 | 8.98 | 8.87 | 8.90 | 8.90 | 189,100 |
Feb 28, 2024 | 9.28 | 9.28 | 9.00 | 9.04 | 9.04 | 166,500 |
Feb 27, 2024 | 9.62 | 9.65 | 9.20 | 9.49 | 9.49 | 199,400 |
Feb 26, 2024 | 9.20 | 9.49 | 9.20 | 9.38 | 9.38 | 299,600 |
Feb 23, 2024 | 9.43 | 9.68 | 9.43 | 9.64 | 9.64 | 304,000 |
Feb 22, 2024 | 9.40 | 9.52 | 9.34 | 9.40 | 9.40 | 291,100 |
Feb 21, 2024 | 9.15 | 9.27 | 9.15 | 9.23 | 9.23 | 394,000 |
Feb 20, 2024 | 8.72 | 8.72 | 8.57 | 8.60 | 8.60 | 153,200 |
Feb 16, 2024 | 8.89 | 8.96 | 8.89 | 8.91 | 8.91 | 496,400 |
Feb 15, 2024 | 8.56 | 8.67 | 8.56 | 8.62 | 8.62 | 211,000 |
Feb 14, 2024 | 8.46 | 8.62 | 8.46 | 8.55 | 8.55 | 555,400 |
Feb 13, 2024 | 8.55 | 8.67 | 8.43 | 8.46 | 8.46 | 332,100 |
Feb 12, 2024 | 8.55 | 8.83 | 8.54 | 8.74 | 8.74 | 278,500 |
Feb 09, 2024 | 8.45 | 8.50 | 8.34 | 8.46 | 8.46 | 421,100 |
Feb 08, 2024 | 8.52 | 8.64 | 8.52 | 8.53 | 8.53 | 621,600 |
Feb 07, 2024 | 8.77 | 8.85 | 8.52 | 8.64 | 8.64 | 925,600 |
Feb 06, 2024 | 8.63 | 8.87 | 8.63 | 8.87 | 8.87 | 545,900 |
Feb 05, 2024 | 8.03 | 8.25 | 8.03 | 8.23 | 8.23 | 494,400 |
Feb 02, 2024 | 8.10 | 8.11 | 8.04 | 8.08 | 8.08 | 463,100 |
Feb 01, 2024 | 8.46 | 8.47 | 8.40 | 8.45 | 8.45 | 660,100 |
Jan 31, 2024 | 8.48 | 8.55 | 8.40 | 8.49 | 8.49 | 920,300 |
Jan 30, 2024 | 8.32 | 8.37 | 8.21 | 8.31 | 8.31 | 261,200 |
Jan 29, 2024 | 8.72 | 8.72 | 8.51 | 8.61 | 8.61 | 891,900 |
Jan 26, 2024 | 8.58 | 8.78 | 8.58 | 8.76 | 8.76 | 532,400 |
Jan 25, 2024 | 8.90 | 8.96 | 8.76 | 8.79 | 8.79 | 380,000 |
Jan 24, 2024 | 8.65 | 8.77 | 8.56 | 8.67 | 8.67 | 825,500 |
Jan 23, 2024 | 8.21 | 8.35 | 8.20 | 8.27 | 8.27 | 683,600 |
Jan 22, 2024 | 7.61 | 7.81 | 7.61 | 7.81 | 7.81 | 1,224,200 |
Jan 19, 2024 | 7.74 | 7.95 | 7.74 | 7.94 | 7.94 | 894,800 |
Jan 18, 2024 | 7.82 | 7.85 | 7.71 | 7.84 | 7.84 | 910,100 |
Jan 17, 2024 | 7.71 | 7.80 | 7.63 | 7.80 | 7.80 | 698,700 |
Jan 16, 2024 | 8.22 | 8.22 | 8.06 | 8.07 | 8.07 | 830,400 |
Jan 12, 2024 | 8.46 | 8.46 | 8.31 | 8.39 | 8.39 | 330,900 |
Jan 11, 2024 | 8.20 | 8.35 | 8.20 | 8.33 | 8.33 | 1,396,900 |
Jan 10, 2024 | 8.11 | 8.13 | 8.06 | 8.10 | 8.10 | 403,200 |
Jan 09, 2024 | 8.15 | 8.37 | 8.14 | 8.17 | 8.17 | 615,700 |
Jan 08, 2024 | 8.50 | 8.50 | 8.29 | 8.43 | 8.43 | 1,029,300 |
Jan 05, 2024 | 8.50 | 8.72 | 8.50 | 8.71 | 8.71 | 431,600 |
Jan 04, 2024 | 8.82 | 8.82 | 8.56 | 8.57 | 8.57 | 367,600 |
Jan 03, 2024 | 8.63 | 8.79 | 8.60 | 8.72 | 8.72 | 233,200 |
Jan 02, 2024 | 8.87 | 8.87 | 8.56 | 8.62 | 8.62 | 749,000 |
Dec 29, 2023 | 8.96 | 9.05 | 8.90 | 9.02 | 9.02 | 404,500 |
Dec 28, 2023 | 8.93 | 9.01 | 8.85 | 8.94 | 8.94 | 474,800 |
Dec 27, 2023 | 8.43 | 8.66 | 8.40 | 8.50 | 8.50 | 471,400 |
Dec 26, 2023 | 8.40 | 8.70 | 8.40 | 8.45 | 8.45 | 484,600 |
Dec 22, 2023 | 8.63 | 8.63 | 8.41 | 8.45 | 8.45 | 380,500 |
Dec 21, 2023 | 8.36 | 8.70 | 8.36 | 8.50 | 8.50 | 884,800 |
Dec 20, 2023 | 8.40 | 8.55 | 8.27 | 8.27 | 8.27 | 369,300 |
Dec 19, 2023 | 8.40 | 8.65 | 8.34 | 8.51 | 8.51 | 524,100 |
Dec 18, 2023 | 8.74 | 8.78 | 8.40 | 8.47 | 8.47 | 655,700 |
Dec 15, 2023 | 8.67 | 8.91 | 8.60 | 8.63 | 8.63 | 326,000 |
Dec 14, 2023 | 8.55 | 8.74 | 8.55 | 8.64 | 8.64 | 537,600 |
Dec 13, 2023 | 8.43 | 8.58 | 8.43 | 8.57 | 8.57 | 419,100 |
Dec 12, 2023 | 8.60 | 8.94 | 8.60 | 8.69 | 8.69 | 493,200 |
Dec 11, 2023 | 8.49 | 8.67 | 8.41 | 8.63 | 8.63 | 1,777,100 |
Dec 08, 2023 | 8.47 | 8.86 | 8.47 | 8.52 | 8.52 | 273,100 |
Dec 07, 2023 | 8.50 | 8.79 | 8.50 | 8.65 | 8.65 | 597,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |