Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 7.59 | 7.73 | 7.25 | 7.27 | 7.27 | 146,800 |
May 07, 2024 | 8.20 | 8.20 | 7.60 | 7.66 | 7.66 | 179,400 |
May 06, 2024 | 8.18 | 8.24 | 8.08 | 8.22 | 8.22 | 108,900 |
May 03, 2024 | 8.31 | 8.31 | 8.03 | 8.18 | 8.18 | 101,700 |
May 02, 2024 | 8.39 | 8.43 | 8.12 | 8.19 | 8.19 | 92,500 |
May 01, 2024 | 8.22 | 8.50 | 8.17 | 8.35 | 8.35 | 87,300 |
Apr 30, 2024 | 8.25 | 8.34 | 8.12 | 8.19 | 8.19 | 100,900 |
Apr 29, 2024 | 8.39 | 8.40 | 8.21 | 8.22 | 8.22 | 136,500 |
Apr 26, 2024 | 7.89 | 8.31 | 7.84 | 8.31 | 8.31 | 56,400 |
Apr 25, 2024 | 8.00 | 8.07 | 7.94 | 8.01 | 8.01 | 75,100 |
Apr 24, 2024 | 8.00 | 8.16 | 7.97 | 8.09 | 8.09 | 139,300 |
Apr 23, 2024 | 7.83 | 8.23 | 7.83 | 8.06 | 8.06 | 136,400 |
Apr 22, 2024 | 7.90 | 7.97 | 7.81 | 7.84 | 7.84 | 89,100 |
Apr 19, 2024 | 7.75 | 7.99 | 7.74 | 7.88 | 7.88 | 115,800 |
Apr 18, 2024 | 7.83 | 7.96 | 7.68 | 7.80 | 7.80 | 129,700 |
Apr 17, 2024 | 8.18 | 8.33 | 7.81 | 7.82 | 7.82 | 81,800 |
Apr 16, 2024 | 8.13 | 8.35 | 8.03 | 8.26 | 8.26 | 93,200 |
Apr 15, 2024 | 8.18 | 8.23 | 8.04 | 8.14 | 8.14 | 100,600 |
Apr 12, 2024 | 8.19 | 8.24 | 8.02 | 8.18 | 8.18 | 108,000 |
Apr 11, 2024 | 8.04 | 8.35 | 8.04 | 8.25 | 8.25 | 123,100 |
Apr 10, 2024 | 8.16 | 8.23 | 7.98 | 8.02 | 8.02 | 118,300 |
Apr 09, 2024 | 8.53 | 8.64 | 8.36 | 8.38 | 8.38 | 75,400 |
Apr 08, 2024 | 8.52 | 8.53 | 8.36 | 8.50 | 8.50 | 83,200 |
Apr 05, 2024 | 8.85 | 8.87 | 8.45 | 8.50 | 8.50 | 84,500 |
Apr 04, 2024 | 9.02 | 9.14 | 8.86 | 8.89 | 8.89 | 102,000 |
Apr 03, 2024 | 8.81 | 9.06 | 8.81 | 8.95 | 8.95 | 81,500 |
Apr 02, 2024 | 9.34 | 9.34 | 8.83 | 8.84 | 8.84 | 88,400 |
Apr 01, 2024 | 9.43 | 9.43 | 9.26 | 9.38 | 9.38 | 187,200 |
Mar 28, 2024 | 9.44 | 9.70 | 9.40 | 9.43 | 9.43 | 181,300 |
Mar 27, 2024 | 9.15 | 9.47 | 9.15 | 9.38 | 9.38 | 174,500 |
Mar 26, 2024 | 9.14 | 9.24 | 9.08 | 9.09 | 9.09 | 94,500 |
Mar 25, 2024 | 9.09 | 9.25 | 8.80 | 9.07 | 9.07 | 157,500 |
Mar 22, 2024 | 9.54 | 9.54 | 9.11 | 9.15 | 9.15 | 124,600 |
Mar 21, 2024 | 9.47 | 9.70 | 9.44 | 9.49 | 9.49 | 101,000 |
Mar 20, 2024 | 9.37 | 9.56 | 9.29 | 9.44 | 9.44 | 148,000 |
Mar 19, 2024 | 9.54 | 9.67 | 9.35 | 9.42 | 9.42 | 115,000 |
Mar 18, 2024 | 9.66 | 9.85 | 9.43 | 9.56 | 9.56 | 242,400 |
Mar 15, 2024 | 9.23 | 9.66 | 9.15 | 9.60 | 9.60 | 2,403,400 |
Mar 14, 2024 | 9.46 | 9.47 | 9.23 | 9.32 | 9.32 | 164,800 |
Mar 13, 2024 | 9.47 | 9.57 | 9.31 | 9.48 | 9.48 | 135,700 |
Mar 12, 2024 | 9.24 | 9.52 | 9.19 | 9.48 | 9.48 | 172,100 |
Mar 11, 2024 | 9.77 | 10.00 | 9.04 | 9.34 | 9.34 | 278,600 |
Mar 08, 2024 | 9.96 | 10.44 | 9.64 | 9.91 | 9.91 | 187,400 |
Mar 07, 2024 | 9.56 | 10.02 | 9.30 | 9.99 | 9.99 | 221,900 |
Mar 06, 2024 | 9.17 | 9.55 | 9.17 | 9.38 | 9.38 | 212,400 |
Mar 05, 2024 | 9.11 | 9.37 | 8.92 | 9.13 | 9.13 | 281,700 |
Mar 04, 2024 | 8.64 | 9.41 | 8.64 | 9.18 | 9.18 | 380,000 |
Mar 01, 2024 | 8.51 | 8.84 | 8.47 | 8.57 | 8.57 | 90,500 |
Feb 29, 2024 | 8.66 | 8.67 | 8.40 | 8.46 | 8.46 | 77,200 |
Feb 28, 2024 | 8.55 | 8.65 | 8.40 | 8.50 | 8.50 | 90,000 |
Feb 27, 2024 | 8.86 | 8.88 | 8.58 | 8.61 | 8.61 | 44,700 |
Feb 26, 2024 | 8.58 | 8.90 | 8.54 | 8.76 | 8.76 | 135,100 |
Feb 23, 2024 | 8.21 | 8.66 | 8.21 | 8.59 | 8.59 | 99,800 |
Feb 22, 2024 | 8.36 | 8.43 | 7.96 | 8.20 | 8.20 | 161,900 |
Feb 21, 2024 | 8.41 | 8.47 | 8.26 | 8.36 | 8.36 | 88,900 |
Feb 20, 2024 | 8.66 | 8.66 | 8.43 | 8.46 | 8.46 | 76,800 |
Feb 16, 2024 | 8.85 | 8.87 | 8.58 | 8.66 | 8.66 | 96,500 |
Feb 15, 2024 | 8.57 | 8.88 | 8.46 | 8.87 | 8.87 | 107,400 |
Feb 14, 2024 | 8.52 | 8.62 | 8.40 | 8.53 | 8.53 | 80,700 |
Feb 13, 2024 | 8.82 | 8.96 | 8.33 | 8.38 | 8.38 | 110,700 |
Feb 12, 2024 | 8.93 | 9.02 | 8.84 | 8.98 | 8.98 | 122,400 |
Feb 09, 2024 | 8.53 | 8.95 | 8.53 | 8.93 | 8.93 | 151,800 |
Feb 08, 2024 | 8.40 | 8.59 | 8.38 | 8.55 | 8.55 | 59,100 |
Feb 07, 2024 | 8.52 | 8.52 | 8.25 | 8.41 | 8.41 | 69,400 |
Feb 06, 2024 | 8.21 | 8.57 | 8.21 | 8.51 | 8.51 | 99,500 |
Feb 05, 2024 | 8.15 | 8.40 | 8.07 | 8.23 | 8.23 | 134,400 |
Feb 02, 2024 | 8.15 | 8.30 | 8.15 | 8.15 | 8.15 | 47,300 |
Feb 01, 2024 | 8.17 | 8.26 | 8.00 | 8.26 | 8.26 | 101,800 |
Jan 31, 2024 | 7.99 | 8.56 | 7.99 | 8.12 | 8.12 | 239,400 |
Jan 30, 2024 | 8.15 | 8.19 | 7.93 | 7.96 | 7.96 | 88,000 |
Jan 29, 2024 | 8.40 | 8.69 | 8.10 | 8.16 | 8.16 | 140,600 |
Jan 26, 2024 | 8.62 | 8.65 | 8.36 | 8.39 | 8.39 | 136,100 |
Jan 25, 2024 | 8.44 | 8.57 | 8.32 | 8.53 | 8.53 | 94,900 |
Jan 24, 2024 | 8.38 | 8.56 | 8.30 | 8.35 | 8.35 | 116,200 |
Jan 23, 2024 | 8.34 | 8.40 | 8.22 | 8.36 | 8.36 | 107,600 |
Jan 22, 2024 | 7.74 | 8.26 | 7.74 | 8.25 | 8.25 | 146,500 |
Jan 19, 2024 | 7.68 | 7.77 | 7.50 | 7.74 | 7.74 | 103,600 |
Jan 18, 2024 | 7.39 | 7.63 | 7.36 | 7.62 | 7.62 | 114,500 |
Jan 17, 2024 | 7.26 | 7.45 | 7.26 | 7.39 | 7.39 | 76,800 |
Jan 16, 2024 | 7.65 | 7.68 | 7.26 | 7.31 | 7.31 | 133,800 |
Jan 12, 2024 | 7.76 | 7.85 | 7.60 | 7.76 | 7.76 | 52,400 |
Jan 11, 2024 | 7.89 | 7.89 | 7.61 | 7.65 | 7.65 | 64,000 |
Jan 10, 2024 | 7.61 | 7.93 | 7.35 | 7.93 | 7.93 | 88,900 |
Jan 09, 2024 | 7.42 | 7.76 | 7.12 | 7.63 | 7.63 | 346,200 |
Jan 08, 2024 | 7.35 | 7.37 | 7.26 | 7.29 | 7.29 | 190,500 |
Jan 05, 2024 | 7.52 | 7.53 | 7.30 | 7.34 | 7.34 | 101,700 |
Jan 04, 2024 | 7.76 | 7.76 | 7.47 | 7.49 | 7.49 | 146,900 |
Jan 03, 2024 | 7.97 | 8.06 | 7.69 | 7.70 | 7.70 | 82,200 |
Jan 02, 2024 | 7.85 | 8.04 | 7.77 | 7.99 | 7.99 | 222,100 |
Dec 29, 2023 | 8.00 | 8.05 | 7.82 | 7.85 | 7.85 | 107,000 |
Dec 28, 2023 | 8.15 | 8.17 | 7.87 | 8.00 | 8.00 | 100,100 |
Dec 27, 2023 | 8.52 | 8.52 | 8.11 | 8.16 | 8.16 | 72,200 |
Dec 26, 2023 | 8.09 | 8.61 | 8.09 | 8.45 | 8.45 | 86,600 |
Dec 22, 2023 | 7.92 | 8.34 | 7.85 | 8.10 | 8.10 | 93,600 |
Dec 21, 2023 | 7.80 | 7.99 | 7.65 | 7.88 | 7.88 | 129,600 |
Dec 20, 2023 | 7.88 | 7.95 | 7.63 | 7.70 | 7.70 | 159,100 |
Dec 19, 2023 | 7.91 | 7.91 | 7.65 | 7.85 | 7.85 | 123,400 |
Dec 18, 2023 | 7.48 | 7.85 | 7.48 | 7.79 | 7.79 | 165,300 |
Dec 15, 2023 | 7.75 | 7.75 | 7.47 | 7.47 | 7.47 | 220,400 |
Dec 14, 2023 | 7.47 | 7.66 | 7.28 | 7.60 | 7.60 | 169,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |