Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 8.41 | 8.47 | 8.26 | 8.27 | 8.27 | 428,300 |
Apr 30, 2024 | 8.37 | 8.47 | 8.31 | 8.41 | 8.41 | 207,300 |
Apr 29, 2024 | 8.37 | 8.49 | 8.31 | 8.45 | 8.45 | 264,200 |
Apr 26, 2024 | 8.02 | 8.32 | 8.02 | 8.27 | 8.27 | 240,600 |
Apr 25, 2024 | 8.16 | 8.18 | 8.05 | 8.07 | 8.07 | 101,200 |
Apr 24, 2024 | 8.05 | 8.34 | 8.02 | 8.32 | 8.32 | 168,000 |
Apr 23, 2024 | 7.89 | 8.14 | 7.89 | 8.04 | 8.04 | 84,400 |
Apr 22, 2024 | 7.90 | 8.12 | 7.82 | 8.01 | 8.01 | 96,000 |
Apr 19, 2024 | 7.79 | 8.14 | 7.76 | 7.81 | 7.81 | 289,100 |
Apr 18, 2024 | 7.89 | 7.96 | 7.74 | 7.82 | 7.82 | 160,800 |
Apr 17, 2024 | 8.44 | 8.52 | 7.93 | 7.94 | 7.94 | 114,300 |
Apr 16, 2024 | 8.40 | 8.53 | 8.19 | 8.43 | 8.43 | 103,200 |
Apr 15, 2024 | 8.57 | 8.61 | 8.41 | 8.44 | 8.44 | 122,700 |
Apr 12, 2024 | 8.70 | 8.70 | 8.56 | 8.57 | 8.57 | 99,400 |
Apr 11, 2024 | 8.52 | 8.75 | 8.47 | 8.72 | 8.72 | 95,200 |
Apr 10, 2024 | 8.59 | 8.66 | 8.48 | 8.56 | 8.56 | 68,600 |
Apr 09, 2024 | 8.71 | 8.96 | 8.67 | 8.79 | 8.79 | 143,700 |
Apr 08, 2024 | 8.44 | 8.63 | 8.44 | 8.63 | 8.63 | 74,700 |
Apr 05, 2024 | 8.42 | 8.54 | 8.30 | 8.42 | 8.42 | 85,200 |
Apr 04, 2024 | 8.95 | 8.96 | 8.44 | 8.47 | 8.47 | 128,000 |
Apr 03, 2024 | 8.45 | 8.86 | 8.45 | 8.86 | 8.86 | 117,100 |
Apr 02, 2024 | 8.35 | 8.52 | 8.32 | 8.49 | 8.49 | 181,000 |
Apr 01, 2024 | 8.41 | 8.56 | 8.30 | 8.43 | 8.43 | 262,800 |
Mar 28, 2024 | 8.35 | 8.53 | 8.34 | 8.46 | 8.46 | 141,000 |
Mar 27, 2024 | 8.29 | 8.36 | 8.28 | 8.33 | 8.33 | 98,900 |
Mar 26, 2024 | 8.33 | 8.42 | 8.25 | 8.26 | 8.26 | 103,200 |
Mar 25, 2024 | 8.40 | 8.40 | 8.28 | 8.32 | 8.32 | 189,000 |
Mar 22, 2024 | 8.59 | 8.60 | 8.28 | 8.37 | 8.37 | 169,300 |
Mar 21, 2024 | 8.53 | 8.74 | 8.53 | 8.59 | 8.59 | 182,600 |
Mar 20, 2024 | 8.35 | 8.62 | 8.22 | 8.57 | 8.57 | 210,200 |
Mar 19, 2024 | 8.31 | 8.47 | 8.27 | 8.42 | 8.42 | 191,400 |
Mar 18, 2024 | 8.25 | 8.39 | 8.02 | 8.39 | 8.39 | 342,400 |
Mar 15, 2024 | 8.39 | 8.48 | 8.21 | 8.25 | 8.25 | 201,900 |
Mar 14, 2024 | 8.45 | 8.47 | 8.13 | 8.34 | 8.34 | 273,400 |
Mar 13, 2024 | 8.72 | 8.78 | 8.46 | 8.50 | 8.50 | 161,900 |
Mar 12, 2024 | 8.99 | 8.99 | 8.73 | 8.76 | 8.76 | 126,800 |
Mar 11, 2024 | 9.06 | 9.19 | 9.00 | 9.01 | 9.01 | 76,100 |
Mar 08, 2024 | 9.18 | 9.30 | 9.05 | 9.13 | 9.13 | 129,000 |
Mar 07, 2024 | 9.14 | 9.38 | 9.07 | 9.19 | 9.19 | 112,900 |
Mar 06, 2024 | 9.52 | 9.56 | 9.11 | 9.16 | 9.16 | 217,200 |
Mar 05, 2024 | 9.90 | 9.94 | 9.42 | 9.43 | 9.43 | 163,200 |
Mar 04, 2024 | 10.15 | 10.15 | 9.82 | 9.99 | 9.99 | 187,300 |
Mar 01, 2024 | 10.28 | 10.30 | 9.99 | 10.12 | 10.12 | 283,600 |
Feb 29, 2024 | 10.61 | 10.78 | 10.19 | 10.29 | 10.29 | 253,500 |
Feb 28, 2024 | 11.04 | 11.15 | 10.57 | 10.66 | 10.66 | 301,500 |
Feb 27, 2024 | 11.40 | 11.51 | 11.14 | 11.22 | 11.22 | 233,300 |
Feb 26, 2024 | 11.16 | 11.33 | 11.10 | 11.27 | 11.27 | 187,500 |
Feb 23, 2024 | 11.16 | 11.26 | 11.04 | 11.21 | 11.21 | 150,700 |
Feb 22, 2024 | 11.08 | 11.16 | 10.90 | 11.14 | 11.14 | 190,200 |
Feb 21, 2024 | 11.17 | 11.40 | 10.86 | 10.95 | 10.95 | 227,200 |
Feb 20, 2024 | 11.16 | 11.30 | 11.08 | 11.21 | 11.21 | 169,200 |
Feb 16, 2024 | 11.26 | 11.42 | 11.17 | 11.29 | 11.29 | 494,300 |
Feb 15, 2024 | 10.45 | 11.39 | 10.44 | 11.38 | 11.38 | 568,900 |
Feb 14, 2024 | 10.21 | 10.51 | 10.16 | 10.33 | 10.33 | 319,900 |
Feb 13, 2024 | 9.81 | 10.19 | 9.77 | 10.17 | 10.17 | 252,700 |
Feb 12, 2024 | 9.37 | 10.11 | 9.37 | 10.05 | 10.05 | 444,000 |
Feb 09, 2024 | 8.60 | 9.75 | 8.42 | 9.40 | 9.40 | 697,700 |
Feb 08, 2024 | 9.02 | 9.19 | 8.90 | 9.17 | 9.17 | 225,200 |
Feb 07, 2024 | 9.04 | 9.20 | 8.95 | 8.96 | 8.96 | 144,100 |
Feb 06, 2024 | 8.88 | 9.10 | 8.87 | 9.06 | 9.06 | 115,000 |
Feb 05, 2024 | 8.93 | 8.93 | 8.76 | 8.84 | 8.84 | 174,300 |
Feb 02, 2024 | 8.91 | 9.03 | 8.82 | 8.93 | 8.93 | 143,700 |
Feb 01, 2024 | 8.61 | 9.12 | 8.61 | 8.98 | 8.98 | 240,800 |
Jan 31, 2024 | 8.62 | 8.90 | 8.60 | 8.61 | 8.61 | 196,200 |
Jan 30, 2024 | 8.84 | 8.85 | 8.66 | 8.69 | 8.69 | 214,400 |
Jan 29, 2024 | 8.90 | 8.90 | 8.59 | 8.82 | 8.82 | 243,400 |
Jan 26, 2024 | 8.70 | 8.89 | 8.70 | 8.80 | 8.80 | 127,800 |
Jan 25, 2024 | 8.91 | 8.94 | 8.62 | 8.70 | 8.70 | 242,000 |
Jan 24, 2024 | 8.94 | 8.97 | 8.79 | 8.86 | 8.86 | 112,200 |
Jan 23, 2024 | 8.83 | 9.02 | 8.74 | 8.88 | 8.88 | 148,000 |
Jan 22, 2024 | 8.74 | 8.81 | 8.57 | 8.78 | 8.78 | 319,900 |
Jan 19, 2024 | 8.74 | 8.87 | 8.55 | 8.81 | 8.81 | 476,000 |
Jan 18, 2024 | 8.91 | 8.96 | 8.46 | 8.79 | 8.79 | 225,400 |
Jan 17, 2024 | 8.90 | 9.11 | 8.74 | 8.93 | 8.93 | 238,700 |
Jan 16, 2024 | 8.88 | 9.09 | 8.80 | 9.03 | 9.03 | 326,700 |
Jan 12, 2024 | 8.84 | 9.06 | 8.81 | 8.87 | 8.87 | 187,000 |
Jan 11, 2024 | 8.64 | 8.75 | 8.42 | 8.74 | 8.74 | 169,600 |
Jan 10, 2024 | 8.74 | 8.76 | 8.55 | 8.67 | 8.67 | 131,900 |
Jan 09, 2024 | 8.59 | 8.72 | 8.44 | 8.67 | 8.67 | 135,300 |
Jan 08, 2024 | 8.44 | 8.70 | 8.34 | 8.64 | 8.64 | 255,300 |
Jan 05, 2024 | 8.27 | 8.53 | 8.23 | 8.30 | 8.30 | 129,500 |
Jan 04, 2024 | 8.28 | 8.41 | 8.16 | 8.35 | 8.35 | 166,900 |
Jan 03, 2024 | 8.44 | 8.44 | 8.21 | 8.27 | 8.27 | 266,700 |
Jan 02, 2024 | 8.50 | 8.77 | 8.50 | 8.61 | 8.61 | 181,000 |
Dec 29, 2023 | 8.52 | 8.64 | 8.41 | 8.58 | 8.58 | 114,900 |
Dec 28, 2023 | 8.50 | 8.64 | 8.50 | 8.58 | 8.58 | 109,300 |
Dec 27, 2023 | 8.41 | 8.57 | 8.37 | 8.48 | 8.48 | 188,700 |
Dec 26, 2023 | 8.39 | 8.39 | 8.25 | 8.34 | 8.34 | 97,800 |
Dec 22, 2023 | 8.48 | 8.54 | 8.27 | 8.33 | 8.33 | 141,000 |
Dec 21, 2023 | 8.44 | 8.61 | 8.16 | 8.47 | 8.47 | 147,900 |
Dec 20, 2023 | 8.42 | 8.52 | 8.34 | 8.38 | 8.38 | 217,700 |
Dec 19, 2023 | 8.20 | 8.45 | 8.20 | 8.38 | 8.38 | 200,000 |
Dec 18, 2023 | 8.30 | 8.38 | 8.09 | 8.24 | 8.24 | 358,800 |
Dec 15, 2023 | 8.16 | 8.21 | 8.03 | 8.18 | 8.18 | 589,700 |
Dec 14, 2023 | 8.28 | 8.49 | 7.99 | 8.13 | 8.13 | 413,900 |
Dec 13, 2023 | 7.55 | 8.13 | 7.42 | 8.13 | 8.13 | 426,800 |
Dec 12, 2023 | 7.58 | 7.58 | 7.36 | 7.46 | 7.46 | 204,400 |
Dec 11, 2023 | 7.54 | 7.63 | 7.42 | 7.61 | 7.61 | 197,500 |
Dec 08, 2023 | 7.37 | 7.53 | 7.26 | 7.52 | 7.52 | 248,300 |
Dec 07, 2023 | 7.29 | 7.47 | 7.29 | 7.36 | 7.36 | 194,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |