Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 933 |
May 02, 2024 | 10.35 | 10.45 | 10.21 | 10.21 | 10.21 | 3,500 |
May 01, 2024 | 10.25 | 10.60 | 10.25 | 10.38 | 10.38 | 2,900 |
Apr 30, 2024 | 10.53 | 10.53 | 10.10 | 10.35 | 10.35 | 10,900 |
Apr 29, 2024 | 10.03 | 10.47 | 10.03 | 10.45 | 10.45 | 15,900 |
Apr 26, 2024 | 10.31 | 10.56 | 10.21 | 10.23 | 10.23 | 3,900 |
Apr 25, 2024 | 10.89 | 10.89 | 10.00 | 10.19 | 10.19 | 10,200 |
Apr 24, 2024 | 10.43 | 10.44 | 10.11 | 10.18 | 10.18 | 20,200 |
Apr 23, 2024 | 11.19 | 11.19 | 10.43 | 10.43 | 10.43 | 17,600 |
Apr 22, 2024 | 10.73 | 10.76 | 10.33 | 10.56 | 10.56 | 8,100 |
Apr 19, 2024 | 10.67 | 10.92 | 10.52 | 10.89 | 10.89 | 3,800 |
Apr 18, 2024 | 10.71 | 10.79 | 10.49 | 10.77 | 10.77 | 33,900 |
Apr 17, 2024 | 10.90 | 11.08 | 10.63 | 10.72 | 10.72 | 85,500 |
Apr 16, 2024 | 11.45 | 11.45 | 10.80 | 11.01 | 11.01 | 7,600 |
Apr 15, 2024 | 11.73 | 11.73 | 10.90 | 10.93 | 10.93 | 25,200 |
Apr 12, 2024 | 11.18 | 11.54 | 11.10 | 11.23 | 11.23 | 46,200 |
Apr 11, 2024 | 11.07 | 11.13 | 10.93 | 11.06 | 11.06 | 8,400 |
Apr 10, 2024 | 10.95 | 11.15 | 10.66 | 11.06 | 11.06 | 22,900 |
Apr 09, 2024 | 11.00 | 11.12 | 10.80 | 10.91 | 10.91 | 32,800 |
Apr 08, 2024 | 11.38 | 11.38 | 10.79 | 10.83 | 10.83 | 9,300 |
Apr 05, 2024 | 11.00 | 11.50 | 10.95 | 10.95 | 10.95 | 67,100 |
Apr 04, 2024 | 10.62 | 11.16 | 10.62 | 11.00 | 11.00 | 5,500 |
Apr 03, 2024 | 10.54 | 11.22 | 10.54 | 11.19 | 11.19 | 18,400 |
Apr 02, 2024 | 10.79 | 10.85 | 10.43 | 10.51 | 10.51 | 7,300 |
Apr 01, 2024 | 10.67 | 10.78 | 10.35 | 10.45 | 10.45 | 8,400 |
Mar 28, 2024 | 9.99 | 10.78 | 9.99 | 10.45 | 10.45 | 30,800 |
Mar 27, 2024 | 9.58 | 10.00 | 9.58 | 10.00 | 10.00 | 13,100 |
Mar 26, 2024 | 9.69 | 9.71 | 9.62 | 9.71 | 9.71 | 1,900 |
Mar 25, 2024 | 9.75 | 9.75 | 9.54 | 9.55 | 9.55 | 1,600 |
Mar 22, 2024 | 9.65 | 9.77 | 9.65 | 9.70 | 9.70 | 700 |
Mar 21, 2024 | 9.88 | 10.00 | 9.69 | 9.74 | 9.74 | 16,800 |
Mar 20, 2024 | 9.94 | 9.94 | 9.36 | 9.68 | 9.68 | 9,600 |
Mar 19, 2024 | 9.39 | 9.39 | 9.35 | 9.36 | 9.36 | 1,100 |
Mar 18, 2024 | 9.26 | 9.34 | 9.26 | 9.28 | 9.28 | 3,100 |
Mar 15, 2024 | 9.42 | 9.52 | 9.35 | 9.35 | 9.35 | 3,500 |
Mar 14, 2024 | 9.30 | 9.42 | 9.15 | 9.42 | 9.42 | 3,700 |
Mar 13, 2024 | 9.28 | 9.32 | 9.26 | 9.30 | 9.30 | 3,300 |
Mar 12, 2024 | 9.40 | 9.96 | 9.27 | 9.28 | 9.28 | 12,300 |
Mar 11, 2024 | 9.32 | 9.32 | 9.19 | 9.25 | 9.25 | 1,500 |
Mar 08, 2024 | 9.35 | 9.49 | 9.31 | 9.42 | 9.42 | 7,200 |
Mar 07, 2024 | 9.37 | 9.38 | 9.32 | 9.38 | 9.38 | 3,600 |
Mar 06, 2024 | 9.20 | 9.37 | 9.20 | 9.31 | 9.31 | 2,200 |
Mar 05, 2024 | 8.99 | 9.39 | 8.98 | 9.21 | 9.21 | 5,100 |
Mar 04, 2024 | 8.78 | 9.10 | 8.78 | 9.08 | 9.08 | 9,100 |
Mar 01, 2024 | 8.57 | 8.72 | 8.57 | 8.71 | 8.71 | 1,500 |
Feb 29, 2024 | 8.80 | 8.80 | 8.49 | 8.49 | 8.49 | 700 |
Feb 28, 2024 | 8.53 | 8.79 | 8.52 | 8.75 | 8.75 | 3,800 |
Feb 27, 2024 | 8.56 | 8.58 | 8.48 | 8.50 | 8.50 | 1,400 |
Feb 26, 2024 | 8.38 | 8.66 | 8.38 | 8.57 | 8.57 | 2,800 |
Feb 23, 2024 | 8.46 | 8.65 | 8.45 | 8.53 | 8.53 | 10,800 |
Feb 22, 2024 | 8.53 | 8.55 | 8.28 | 8.50 | 8.50 | 11,200 |
Feb 21, 2024 | 8.52 | 8.76 | 8.48 | 8.52 | 8.52 | 4,000 |
Feb 20, 2024 | 8.53 | 8.56 | 8.52 | 8.53 | 8.53 | 1,700 |
Feb 16, 2024 | 8.56 | 8.70 | 8.50 | 8.60 | 8.60 | 6,700 |
Feb 15, 2024 | 8.54 | 8.63 | 8.33 | 8.63 | 8.63 | 4,500 |
Feb 14, 2024 | 8.88 | 8.88 | 8.53 | 8.53 | 8.53 | 600 |
Feb 13, 2024 | 8.64 | 8.64 | 8.26 | 8.37 | 8.37 | 3,600 |
Feb 12, 2024 | 8.96 | 8.96 | 8.65 | 8.66 | 8.66 | 1,900 |
Feb 09, 2024 | 8.56 | 8.61 | 8.54 | 8.58 | 8.58 | 2,000 |
Feb 08, 2024 | 8.59 | 8.85 | 8.52 | 8.79 | 8.79 | 13,500 |
Feb 07, 2024 | 8.70 | 8.80 | 8.61 | 8.80 | 8.80 | 6,300 |
Feb 06, 2024 | 8.75 | 8.76 | 8.67 | 8.73 | 8.73 | 2,300 |
Feb 05, 2024 | 8.98 | 8.98 | 8.51 | 8.54 | 8.54 | 6,600 |
Feb 02, 2024 | 8.99 | 8.99 | 8.74 | 8.83 | 8.83 | 5,900 |
Feb 01, 2024 | 8.83 | 8.90 | 8.82 | 8.83 | 8.83 | 1,900 |
Jan 31, 2024 | 8.53 | 8.92 | 8.53 | 8.77 | 8.77 | 3,400 |
Jan 30, 2024 | 8.52 | 8.81 | 8.52 | 8.81 | 8.81 | 2,000 |
Jan 29, 2024 | 8.91 | 8.91 | 8.79 | 8.85 | 8.85 | 3,900 |
Jan 26, 2024 | 9.03 | 9.04 | 9.00 | 9.00 | 9.00 | 3,100 |
Jan 25, 2024 | 8.98 | 9.01 | 8.92 | 9.00 | 9.00 | 3,200 |
Jan 24, 2024 | 8.85 | 8.86 | 8.82 | 8.86 | 8.86 | 3,800 |
Jan 23, 2024 | 8.85 | 8.85 | 8.82 | 8.82 | 8.82 | 700 |
Jan 22, 2024 | 8.80 | 8.91 | 8.64 | 8.72 | 8.72 | 9,400 |
Jan 19, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
Jan 18, 2024 | 8.78 | 8.80 | 8.68 | 8.80 | 8.80 | 2,300 |
Jan 17, 2024 | 8.80 | 8.80 | 8.65 | 8.71 | 8.71 | 8,400 |
Jan 16, 2024 | 9.08 | 9.09 | 8.80 | 8.80 | 8.80 | 4,700 |
Jan 15, 2024 | 9.18 | 9.18 | 9.12 | 9.12 | 9.12 | 1,700 |
Jan 12, 2024 | 8.95 | 9.15 | 8.95 | 9.05 | 9.05 | 2,700 |
Jan 11, 2024 | 8.95 | 9.18 | 8.90 | 8.96 | 8.96 | 9,200 |
Jan 10, 2024 | 9.01 | 9.09 | 8.76 | 8.92 | 8.92 | 7,500 |
Jan 09, 2024 | 9.08 | 9.20 | 8.92 | 9.03 | 9.03 | 11,600 |
Jan 08, 2024 | 9.04 | 9.25 | 8.71 | 9.10 | 9.10 | 7,500 |
Jan 05, 2024 | 9.17 | 9.25 | 9.10 | 9.17 | 9.17 | 4,200 |
Jan 04, 2024 | 9.24 | 9.29 | 9.15 | 9.21 | 9.21 | 6,300 |
Jan 03, 2024 | 9.34 | 9.34 | 9.12 | 9.21 | 9.21 | 6,100 |
Jan 02, 2024 | 9.49 | 9.55 | 9.35 | 9.36 | 9.36 | 14,700 |
Dec 29, 2023 | 9.21 | 9.36 | 9.21 | 9.23 | 9.23 | 1,200 |
Dec 28, 2023 | 9.44 | 9.47 | 9.20 | 9.20 | 9.20 | 5,800 |
Dec 27, 2023 | 9.37 | 9.49 | 9.30 | 9.30 | 9.30 | 4,700 |
Dec 22, 2023 | 9.50 | 9.50 | 9.37 | 9.37 | 9.37 | 3,600 |
Dec 21, 2023 | 9.37 | 9.38 | 9.15 | 9.15 | 9.15 | 7,200 |
Dec 20, 2023 | 9.51 | 9.51 | 9.24 | 9.30 | 9.30 | 22,000 |
Dec 19, 2023 | 9.54 | 9.60 | 9.46 | 9.46 | 9.46 | 2,600 |
Dec 18, 2023 | 9.43 | 9.54 | 9.34 | 9.34 | 9.34 | 9,100 |
Dec 15, 2023 | 9.82 | 9.82 | 9.46 | 9.47 | 9.47 | 14,700 |
Dec 14, 2023 | 9.96 | 10.00 | 9.61 | 9.65 | 9.65 | 8,400 |
Dec 13, 2023 | 9.43 | 9.89 | 9.43 | 9.80 | 9.80 | 125,300 |
Dec 12, 2023 | 10.49 | 10.49 | 9.43 | 9.43 | 9.43 | 18,400 |
Dec 11, 2023 | 10.38 | 10.38 | 9.86 | 9.86 | 9.86 | 13,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |