Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 9.95 | 10.08 | 9.81 | 9.88 | 9.88 | 202,055 |
Apr 25, 2024 | 9.81 | 9.89 | 9.72 | 9.86 | 9.86 | 1,454,000 |
Apr 24, 2024 | 9.75 | 10.09 | 9.69 | 10.03 | 10.03 | 1,710,200 |
Apr 23, 2024 | 9.67 | 9.90 | 9.64 | 9.75 | 9.75 | 1,603,700 |
Apr 22, 2024 | 9.38 | 9.66 | 9.32 | 9.63 | 9.63 | 2,819,300 |
Apr 19, 2024 | 9.24 | 9.49 | 9.20 | 9.25 | 9.25 | 2,564,100 |
Apr 18, 2024 | 9.60 | 9.65 | 9.22 | 9.27 | 9.27 | 5,109,000 |
Apr 17, 2024 | 8.52 | 10.09 | 8.51 | 9.46 | 9.46 | 9,985,000 |
Apr 16, 2024 | 8.26 | 8.58 | 8.21 | 8.47 | 8.47 | 2,568,700 |
Apr 15, 2024 | 8.61 | 8.76 | 8.37 | 8.37 | 8.37 | 2,126,800 |
Apr 12, 2024 | 8.66 | 8.70 | 8.49 | 8.60 | 8.60 | 1,674,000 |
Apr 11, 2024 | 8.45 | 8.91 | 8.43 | 8.80 | 8.80 | 2,574,700 |
Apr 10, 2024 | 8.23 | 8.48 | 8.22 | 8.38 | 8.38 | 1,890,400 |
Apr 09, 2024 | 8.51 | 8.65 | 8.44 | 8.50 | 8.50 | 971,900 |
Apr 08, 2024 | 8.53 | 8.60 | 8.44 | 8.45 | 8.45 | 677,200 |
Apr 05, 2024 | 8.45 | 8.56 | 8.43 | 8.43 | 8.43 | 1,162,700 |
Apr 04, 2024 | 8.64 | 8.77 | 8.45 | 8.50 | 8.50 | 871,100 |
Apr 03, 2024 | 8.44 | 8.60 | 8.39 | 8.55 | 8.55 | 2,014,400 |
Apr 02, 2024 | 8.71 | 8.93 | 8.49 | 8.55 | 8.55 | 1,239,100 |
Apr 01, 2024 | 9.12 | 9.12 | 8.71 | 8.87 | 8.87 | 1,310,100 |
Mar 28, 2024 | 8.88 | 9.39 | 8.87 | 9.12 | 9.12 | 1,759,200 |
Mar 27, 2024 | 8.74 | 8.88 | 8.69 | 8.85 | 8.85 | 1,056,900 |
Mar 26, 2024 | 8.97 | 8.97 | 8.71 | 8.71 | 8.71 | 1,022,500 |
Mar 25, 2024 | 8.75 | 8.92 | 8.75 | 8.85 | 8.85 | 649,300 |
Mar 22, 2024 | 9.09 | 9.10 | 8.80 | 8.80 | 8.80 | 884,700 |
Mar 21, 2024 | 9.27 | 9.38 | 9.08 | 9.09 | 9.09 | 1,019,200 |
Mar 20, 2024 | 9.12 | 9.26 | 9.01 | 9.19 | 9.19 | 1,140,400 |
Mar 19, 2024 | 9.02 | 9.18 | 8.98 | 9.12 | 9.12 | 1,502,300 |
Mar 18, 2024 | 8.86 | 9.12 | 8.81 | 9.07 | 9.07 | 1,285,000 |
Mar 15, 2024 | 8.69 | 8.93 | 8.69 | 8.87 | 8.87 | 3,380,500 |
Mar 14, 2024 | 9.07 | 9.12 | 8.71 | 8.84 | 8.84 | 1,285,300 |
Mar 13, 2024 | 9.35 | 9.49 | 9.06 | 9.08 | 9.08 | 963,600 |
Mar 12, 2024 | 9.36 | 9.49 | 9.30 | 9.41 | 9.41 | 1,853,200 |
Mar 11, 2024 | 9.12 | 9.37 | 9.12 | 9.31 | 9.31 | 1,114,300 |
Mar 08, 2024 | 9.22 | 9.40 | 9.02 | 9.19 | 9.19 | 1,426,700 |
Mar 07, 2024 | 8.75 | 9.16 | 8.66 | 9.14 | 9.14 | 1,401,800 |
Mar 06, 2024 | 8.35 | 8.69 | 8.27 | 8.62 | 8.62 | 1,699,400 |
Mar 05, 2024 | 8.20 | 8.29 | 8.07 | 8.25 | 8.25 | 1,989,400 |
Mar 04, 2024 | 8.01 | 8.34 | 7.93 | 8.32 | 8.32 | 2,051,900 |
Mar 01, 2024 | 8.15 | 8.27 | 7.90 | 8.01 | 8.01 | 2,752,900 |
Feb 29, 2024 | 7.94 | 8.11 | 7.70 | 8.08 | 8.08 | 5,541,300 |
Feb 28, 2024 | 8.42 | 8.64 | 8.33 | 8.59 | 8.59 | 2,713,700 |
Feb 27, 2024 | 8.50 | 8.55 | 8.39 | 8.52 | 8.52 | 1,171,700 |
Feb 26, 2024 | 8.17 | 8.47 | 8.16 | 8.40 | 8.40 | 1,090,600 |
Feb 23, 2024 | 8.17 | 8.23 | 8.09 | 8.19 | 8.19 | 908,000 |
Feb 22, 2024 | 8.01 | 8.23 | 7.99 | 8.17 | 8.17 | 1,402,100 |
Feb 21, 2024 | 8.02 | 8.06 | 7.85 | 7.92 | 7.92 | 1,172,000 |
Feb 20, 2024 | 8.23 | 8.33 | 8.09 | 8.13 | 8.13 | 1,050,500 |
Feb 16, 2024 | 8.53 | 8.57 | 8.34 | 8.37 | 8.37 | 1,657,800 |
Feb 15, 2024 | 8.57 | 8.78 | 8.57 | 8.65 | 8.65 | 1,184,100 |
Feb 14, 2024 | 8.43 | 8.53 | 8.35 | 8.47 | 8.47 | 1,076,200 |
Feb 13, 2024 | 8.45 | 8.46 | 8.19 | 8.27 | 8.27 | 1,543,100 |
Feb 12, 2024 | 8.80 | 8.98 | 8.76 | 8.76 | 8.76 | 775,100 |
Feb 09, 2024 | 8.77 | 8.89 | 8.71 | 8.76 | 8.76 | 1,092,900 |
Feb 08, 2024 | 8.60 | 8.71 | 8.55 | 8.64 | 8.64 | 680,400 |
Feb 07, 2024 | 8.65 | 8.69 | 8.45 | 8.59 | 8.59 | 631,600 |
Feb 06, 2024 | 8.58 | 8.70 | 8.48 | 8.57 | 8.57 | 710,100 |
Feb 05, 2024 | 8.66 | 8.77 | 8.53 | 8.61 | 8.61 | 1,038,000 |
Feb 02, 2024 | 9.05 | 9.20 | 8.37 | 8.78 | 8.78 | 1,624,700 |
Feb 01, 2024 | 9.24 | 9.43 | 9.06 | 9.27 | 9.27 | 699,900 |
Jan 31, 2024 | 9.23 | 9.42 | 9.07 | 9.14 | 9.14 | 1,003,700 |
Jan 30, 2024 | 9.40 | 9.45 | 9.26 | 9.37 | 9.37 | 533,500 |
Jan 29, 2024 | 9.18 | 9.49 | 9.15 | 9.49 | 9.49 | 611,500 |
Jan 26, 2024 | 9.26 | 9.44 | 9.18 | 9.18 | 9.18 | 538,900 |
Jan 25, 2024 | 9.39 | 9.40 | 9.14 | 9.23 | 9.23 | 602,600 |
Jan 24, 2024 | 9.50 | 9.60 | 9.19 | 9.21 | 9.21 | 1,023,200 |
Jan 23, 2024 | 9.43 | 9.45 | 8.98 | 9.38 | 9.38 | 2,297,700 |
Jan 22, 2024 | 8.74 | 9.04 | 8.70 | 8.84 | 8.84 | 866,200 |
Jan 19, 2024 | 8.70 | 8.73 | 8.43 | 8.57 | 8.57 | 763,600 |
Jan 18, 2024 | 8.54 | 8.63 | 8.27 | 8.59 | 8.59 | 906,000 |
Jan 17, 2024 | 8.38 | 8.42 | 8.19 | 8.41 | 8.41 | 789,300 |
Jan 16, 2024 | 8.33 | 8.51 | 8.24 | 8.51 | 8.51 | 839,000 |
Jan 12, 2024 | 8.54 | 8.64 | 8.44 | 8.45 | 8.45 | 408,800 |
Jan 11, 2024 | 8.64 | 8.66 | 8.44 | 8.47 | 8.47 | 1,146,100 |
Jan 10, 2024 | 8.55 | 8.66 | 8.43 | 8.60 | 8.60 | 1,045,800 |
Jan 09, 2024 | 8.32 | 8.61 | 8.28 | 8.52 | 8.52 | 664,200 |
Jan 08, 2024 | 8.32 | 8.62 | 8.30 | 8.50 | 8.50 | 740,300 |
Jan 05, 2024 | 8.10 | 8.32 | 8.09 | 8.29 | 8.29 | 1,111,000 |
Jan 04, 2024 | 8.15 | 8.32 | 8.07 | 8.20 | 8.20 | 1,880,900 |
Jan 03, 2024 | 8.57 | 8.57 | 8.18 | 8.27 | 8.27 | 1,835,000 |
Jan 02, 2024 | 9.18 | 9.20 | 8.68 | 8.75 | 8.75 | 1,658,400 |
Dec 29, 2023 | 9.62 | 9.69 | 9.40 | 9.40 | 9.40 | 855,900 |
Dec 28, 2023 | 9.50 | 9.67 | 9.47 | 9.62 | 9.62 | 835,000 |
Dec 27, 2023 | 9.43 | 9.58 | 9.43 | 9.55 | 9.55 | 922,000 |
Dec 26, 2023 | 9.39 | 9.49 | 9.32 | 9.45 | 9.45 | 547,600 |
Dec 22, 2023 | 9.21 | 9.40 | 9.16 | 9.34 | 9.34 | 604,300 |
Dec 21, 2023 | 9.07 | 9.18 | 8.99 | 9.17 | 9.17 | 670,200 |
Dec 20, 2023 | 8.92 | 9.14 | 8.85 | 8.93 | 8.93 | 906,400 |
Dec 19, 2023 | 8.86 | 9.15 | 8.86 | 8.99 | 8.99 | 836,700 |
Dec 18, 2023 | 8.66 | 8.86 | 8.59 | 8.80 | 8.80 | 1,013,600 |
Dec 15, 2023 | 8.96 | 8.96 | 8.58 | 8.69 | 8.69 | 2,386,300 |
Dec 14, 2023 | 9.15 | 9.33 | 8.82 | 8.89 | 8.89 | 913,300 |
Dec 13, 2023 | 8.44 | 9.03 | 8.30 | 9.01 | 9.01 | 1,651,700 |
Dec 12, 2023 | 8.58 | 8.68 | 8.35 | 8.42 | 8.42 | 803,500 |
Dec 11, 2023 | 8.51 | 8.62 | 8.39 | 8.61 | 8.61 | 1,021,200 |
Dec 08, 2023 | 8.62 | 8.76 | 8.49 | 8.54 | 8.54 | 780,000 |
Dec 07, 2023 | 8.66 | 8.77 | 8.53 | 8.68 | 8.68 | 1,147,500 |
Dec 06, 2023 | 9.10 | 9.10 | 8.68 | 8.69 | 8.69 | 895,800 |
Dec 05, 2023 | 9.00 | 9.11 | 8.89 | 9.06 | 9.06 | 705,000 |
Dec 04, 2023 | 8.91 | 9.23 | 8.86 | 9.09 | 9.09 | 1,170,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |