Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 8.42 | 8.44 | 8.24 | 8.41 | 8.41 | 212,688 |
May 01, 2024 | 8.19 | 8.36 | 7.95 | 8.26 | 8.26 | 278,900 |
Apr 30, 2024 | 8.41 | 8.48 | 8.18 | 8.19 | 8.19 | 378,600 |
Apr 29, 2024 | 8.68 | 8.80 | 8.20 | 8.49 | 8.49 | 861,400 |
Apr 26, 2024 | 8.84 | 8.84 | 8.37 | 8.62 | 8.62 | 587,800 |
Apr 25, 2024 | 8.57 | 8.80 | 8.24 | 8.78 | 8.78 | 859,100 |
Apr 24, 2024 | 8.55 | 9.19 | 8.34 | 8.68 | 8.68 | 961,000 |
Apr 23, 2024 | 8.54 | 9.57 | 8.19 | 8.48 | 8.48 | 2,132,100 |
Apr 22, 2024 | 7.79 | 8.03 | 7.64 | 8.02 | 8.02 | 953,600 |
Apr 19, 2024 | 7.81 | 7.97 | 7.73 | 7.80 | 7.80 | 485,300 |
Apr 18, 2024 | 7.54 | 7.88 | 7.47 | 7.85 | 7.85 | 1,093,800 |
Apr 17, 2024 | 7.21 | 7.63 | 7.19 | 7.51 | 7.51 | 652,400 |
Apr 16, 2024 | 7.15 | 7.15 | 6.85 | 7.06 | 7.06 | 504,300 |
Apr 15, 2024 | 7.08 | 7.44 | 7.04 | 7.22 | 7.22 | 641,100 |
Apr 12, 2024 | 7.41 | 7.41 | 6.95 | 7.05 | 7.05 | 923,100 |
Apr 11, 2024 | 7.69 | 7.72 | 7.46 | 7.47 | 7.47 | 171,100 |
Apr 10, 2024 | 7.52 | 7.70 | 7.32 | 7.68 | 7.68 | 598,900 |
Apr 09, 2024 | 7.82 | 7.98 | 7.61 | 7.63 | 7.63 | 444,000 |
Apr 08, 2024 | 7.92 | 8.24 | 7.78 | 7.80 | 7.80 | 609,900 |
Apr 05, 2024 | 7.72 | 7.90 | 7.61 | 7.86 | 7.86 | 400,900 |
Apr 04, 2024 | 7.94 | 8.09 | 7.73 | 7.73 | 7.73 | 721,300 |
Apr 03, 2024 | 7.65 | 8.00 | 7.65 | 7.89 | 7.89 | 276,400 |
Apr 02, 2024 | 7.46 | 7.77 | 7.35 | 7.73 | 7.73 | 370,700 |
Apr 01, 2024 | 7.45 | 7.63 | 7.36 | 7.56 | 7.56 | 404,500 |
Mar 28, 2024 | 7.37 | 7.50 | 7.36 | 7.42 | 7.42 | 213,700 |
Mar 27, 2024 | 7.34 | 7.40 | 7.20 | 7.35 | 7.35 | 200,400 |
Mar 26, 2024 | 7.18 | 7.40 | 7.12 | 7.25 | 7.25 | 356,000 |
Mar 25, 2024 | 7.18 | 7.27 | 7.06 | 7.16 | 7.16 | 277,200 |
Mar 22, 2024 | 7.31 | 7.31 | 7.16 | 7.21 | 7.21 | 261,600 |
Mar 21, 2024 | 7.19 | 7.25 | 7.07 | 7.23 | 7.23 | 256,300 |
Mar 20, 2024 | 6.88 | 7.15 | 6.80 | 7.13 | 7.13 | 334,800 |
Mar 19, 2024 | 7.10 | 7.10 | 6.82 | 6.83 | 6.83 | 280,600 |
Mar 18, 2024 | 7.07 | 7.15 | 6.83 | 7.09 | 7.09 | 277,900 |
Mar 15, 2024 | 7.15 | 7.30 | 7.00 | 7.07 | 7.07 | 537,800 |
Mar 14, 2024 | 7.40 | 7.40 | 7.12 | 7.18 | 7.18 | 286,200 |
Mar 13, 2024 | 7.15 | 7.49 | 7.15 | 7.40 | 7.40 | 370,400 |
Mar 12, 2024 | 7.30 | 7.30 | 7.12 | 7.17 | 7.17 | 333,300 |
Mar 11, 2024 | 7.41 | 7.44 | 7.26 | 7.34 | 7.34 | 229,800 |
Mar 08, 2024 | 7.40 | 7.51 | 7.28 | 7.40 | 7.40 | 339,000 |
Mar 07, 2024 | 7.48 | 7.52 | 7.29 | 7.33 | 7.33 | 481,400 |
Mar 06, 2024 | 7.42 | 7.58 | 7.37 | 7.57 | 7.57 | 521,200 |
Mar 05, 2024 | 7.08 | 7.35 | 7.07 | 7.29 | 7.29 | 397,100 |
Mar 04, 2024 | 7.29 | 7.30 | 7.09 | 7.12 | 7.12 | 499,100 |
Mar 01, 2024 | 7.31 | 7.31 | 7.05 | 7.27 | 7.27 | 448,400 |
Feb 29, 2024 | 7.23 | 7.37 | 7.15 | 7.23 | 7.23 | 767,000 |
Feb 28, 2024 | 7.35 | 7.40 | 7.02 | 7.24 | 7.24 | 721,600 |
Feb 27, 2024 | 7.82 | 8.10 | 7.29 | 7.32 | 7.32 | 1,297,900 |
Feb 26, 2024 | 7.40 | 7.44 | 7.26 | 7.31 | 7.31 | 435,200 |
Feb 23, 2024 | 7.37 | 7.47 | 7.09 | 7.40 | 7.40 | 450,800 |
Feb 22, 2024 | 7.39 | 7.67 | 7.37 | 7.40 | 7.40 | 714,100 |
Feb 21, 2024 | 7.61 | 7.63 | 7.32 | 7.42 | 7.42 | 386,600 |
Feb 20, 2024 | 7.45 | 7.66 | 7.42 | 7.63 | 7.63 | 632,800 |
Feb 16, 2024 | 7.37 | 7.62 | 7.28 | 7.52 | 7.52 | 214,100 |
Feb 15, 2024 | 7.36 | 7.47 | 7.25 | 7.37 | 7.37 | 225,200 |
Feb 14, 2024 | 7.14 | 7.34 | 7.13 | 7.27 | 7.27 | 213,100 |
Feb 13, 2024 | 7.38 | 7.51 | 7.04 | 7.05 | 7.05 | 362,600 |
Feb 12, 2024 | 7.50 | 7.75 | 7.47 | 7.54 | 7.54 | 200,400 |
Feb 09, 2024 | 7.57 | 7.60 | 7.36 | 7.50 | 7.50 | 448,700 |
Feb 08, 2024 | 7.65 | 7.65 | 7.45 | 7.54 | 7.54 | 341,800 |
Feb 07, 2024 | 7.84 | 7.86 | 7.58 | 7.62 | 7.62 | 328,100 |
Feb 06, 2024 | 7.40 | 7.91 | 7.36 | 7.86 | 7.86 | 413,800 |
Feb 05, 2024 | 7.97 | 7.97 | 7.41 | 7.41 | 7.41 | 412,200 |
Feb 02, 2024 | 7.90 | 8.08 | 7.77 | 8.06 | 8.06 | 405,800 |
Feb 01, 2024 | 7.97 | 8.11 | 7.89 | 7.99 | 7.99 | 461,000 |
Jan 31, 2024 | 7.97 | 8.13 | 7.89 | 7.92 | 7.92 | 805,000 |
Jan 30, 2024 | 8.18 | 8.19 | 8.01 | 8.01 | 8.01 | 546,300 |
Jan 29, 2024 | 8.09 | 8.32 | 7.97 | 8.25 | 8.25 | 450,700 |
Jan 26, 2024 | 8.16 | 8.33 | 8.01 | 8.07 | 8.07 | 483,200 |
Jan 25, 2024 | 8.52 | 8.56 | 8.10 | 8.19 | 8.19 | 633,400 |
Jan 24, 2024 | 8.36 | 8.43 | 8.27 | 8.34 | 8.34 | 598,900 |
Jan 23, 2024 | 8.14 | 8.28 | 8.02 | 8.19 | 8.19 | 328,000 |
Jan 22, 2024 | 8.33 | 8.39 | 7.98 | 8.02 | 8.02 | 610,100 |
Jan 19, 2024 | 8.24 | 8.31 | 8.00 | 8.25 | 8.25 | 495,600 |
Jan 18, 2024 | 7.80 | 8.21 | 7.73 | 8.15 | 8.15 | 752,400 |
Jan 17, 2024 | 7.96 | 8.00 | 7.63 | 7.79 | 7.79 | 708,900 |
Jan 16, 2024 | 8.36 | 8.36 | 7.92 | 8.13 | 8.13 | 741,100 |
Jan 12, 2024 | 8.83 | 9.13 | 8.31 | 8.46 | 8.46 | 1,279,300 |
Jan 11, 2024 | 8.70 | 8.85 | 8.59 | 8.80 | 8.80 | 192,700 |
Jan 10, 2024 | 8.75 | 8.79 | 8.62 | 8.70 | 8.70 | 299,100 |
Jan 09, 2024 | 9.05 | 9.08 | 8.66 | 8.72 | 8.72 | 239,700 |
Jan 08, 2024 | 8.95 | 9.32 | 8.88 | 9.14 | 9.14 | 370,400 |
Jan 05, 2024 | 8.60 | 9.15 | 8.60 | 8.87 | 8.87 | 634,500 |
Jan 04, 2024 | 8.88 | 8.88 | 8.64 | 8.73 | 8.73 | 448,700 |
Jan 03, 2024 | 8.87 | 9.05 | 8.82 | 8.90 | 8.90 | 478,400 |
Jan 02, 2024 | 9.28 | 9.39 | 8.97 | 9.01 | 9.01 | 637,300 |
Dec 29, 2023 | 9.52 | 9.52 | 9.33 | 9.38 | 9.38 | 165,300 |
Dec 28, 2023 | 9.58 | 9.67 | 9.44 | 9.51 | 9.51 | 306,200 |
Dec 27, 2023 | 9.30 | 9.61 | 9.22 | 9.60 | 9.60 | 376,000 |
Dec 26, 2023 | 9.66 | 9.66 | 9.24 | 9.25 | 9.25 | 745,300 |
Dec 22, 2023 | 9.30 | 9.50 | 9.19 | 9.49 | 9.49 | 758,500 |
Dec 21, 2023 | 9.21 | 9.38 | 9.09 | 9.31 | 9.31 | 495,900 |
Dec 20, 2023 | 9.27 | 9.36 | 8.94 | 9.00 | 9.00 | 637,400 |
Dec 19, 2023 | 9.28 | 9.51 | 9.27 | 9.28 | 9.28 | 332,200 |
Dec 18, 2023 | 9.13 | 9.29 | 9.02 | 9.22 | 9.22 | 441,800 |
Dec 15, 2023 | 9.26 | 9.45 | 9.13 | 9.18 | 9.18 | 827,100 |
Dec 14, 2023 | 8.58 | 9.34 | 8.58 | 9.26 | 9.26 | 1,018,300 |
Dec 13, 2023 | 8.14 | 8.60 | 8.08 | 8.60 | 8.60 | 426,300 |
Dec 12, 2023 | 8.22 | 8.22 | 8.05 | 8.17 | 8.17 | 334,000 |
Dec 11, 2023 | 8.30 | 8.35 | 8.14 | 8.22 | 8.22 | 192,200 |
Dec 08, 2023 | 8.42 | 8.58 | 8.24 | 8.39 | 8.39 | 452,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |