Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 9.36 | 9.42 | 9.28 | 9.28 | 9.28 | 5,300 |
May 06, 2024 | 9.28 | 9.42 | 9.20 | 9.38 | 9.38 | 7,300 |
May 03, 2024 | 9.25 | 9.27 | 9.18 | 9.27 | 9.27 | 3,300 |
May 02, 2024 | 9.00 | 9.29 | 9.00 | 9.21 | 9.21 | 3,700 |
May 01, 2024 | 9.20 | 9.28 | 9.20 | 9.25 | 9.25 | 3,100 |
Apr 30, 2024 | 9.17 | 9.34 | 9.15 | 9.28 | 9.28 | 15,400 |
Apr 29, 2024 | 9.31 | 9.33 | 9.27 | 9.29 | 9.29 | 4,800 |
Apr 26, 2024 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | 8,600 |
Apr 25, 2024 | 9.40 | 9.45 | 9.35 | 9.45 | 9.45 | 11,400 |
Apr 24, 2024 | 9.47 | 9.50 | 9.38 | 9.50 | 9.50 | 8,200 |
Apr 23, 2024 | 9.51 | 9.72 | 9.37 | 9.58 | 9.58 | 10,600 |
Apr 22, 2024 | 9.45 | 9.51 | 9.44 | 9.51 | 9.51 | 4,300 |
Apr 19, 2024 | 9.60 | 9.71 | 9.20 | 9.38 | 9.38 | 40,900 |
Apr 18, 2024 | 9.49 | 9.75 | 9.45 | 9.60 | 9.60 | 22,700 |
Apr 17, 2024 | 8.62 | 9.62 | 8.60 | 9.55 | 9.55 | 30,500 |
Apr 16, 2024 | 8.76 | 9.04 | 8.76 | 8.99 | 8.99 | 6,100 |
Apr 15, 2024 | 8.71 | 8.94 | 8.71 | 8.83 | 8.83 | 10,000 |
Apr 12, 2024 | 8.85 | 8.85 | 8.71 | 8.80 | 8.80 | 1,800 |
Apr 11, 2024 | 8.98 | 8.98 | 8.83 | 8.83 | 8.83 | 2,300 |
Apr 10, 2024 | 8.73 | 9.00 | 8.51 | 9.00 | 9.00 | 6,500 |
Apr 09, 2024 | 8.98 | 8.98 | 8.87 | 8.90 | 8.90 | 1,200 |
Apr 08, 2024 | 8.99 | 9.09 | 8.96 | 9.01 | 9.01 | 1,400 |
Apr 05, 2024 | 9.05 | 9.19 | 9.00 | 9.08 | 9.08 | 8,000 |
Apr 04, 2024 | 9.06 | 9.08 | 9.06 | 9.08 | 9.08 | 3,700 |
Apr 03, 2024 | 9.05 | 9.05 | 8.96 | 9.01 | 9.01 | 14,000 |
Apr 02, 2024 | 9.15 | 9.15 | 9.00 | 9.04 | 9.04 | 3,500 |
Apr 01, 2024 | 9.19 | 9.22 | 9.17 | 9.17 | 9.17 | 1,900 |
Mar 28, 2024 | 9.30 | 9.53 | 9.27 | 9.27 | 9.27 | 73,900 |
Mar 27, 2024 | 9.17 | 9.35 | 9.13 | 9.33 | 9.33 | 24,600 |
Mar 26, 2024 | 9.03 | 9.14 | 8.94 | 9.14 | 9.14 | 47,400 |
Mar 25, 2024 | 9.05 | 9.15 | 9.05 | 9.08 | 9.08 | 3,000 |
Mar 22, 2024 | 9.20 | 9.20 | 9.05 | 9.05 | 9.05 | 1,700 |
Mar 21, 2024 | 8.98 | 9.10 | 8.96 | 9.10 | 9.10 | 5,000 |
Mar 20, 2024 | 8.77 | 8.95 | 8.77 | 8.94 | 8.94 | 1,900 |
Mar 19, 2024 | 8.96 | 9.08 | 8.93 | 9.03 | 9.03 | 19,000 |
Mar 18, 2024 | 8.94 | 9.02 | 8.94 | 8.96 | 8.96 | 3,200 |
Mar 15, 2024 | 8.96 | 9.12 | 8.96 | 8.98 | 8.98 | 20,500 |
Mar 14, 2024 | 8.88 | 8.96 | 8.78 | 8.96 | 8.96 | 13,300 |
Mar 13, 2024 | 8.86 | 8.88 | 8.73 | 8.81 | 8.81 | 6,300 |
Mar 12, 2024 | 8.73 | 8.74 | 8.73 | 8.74 | 8.74 | 1,200 |
Mar 11, 2024 | 8.72 | 8.81 | 8.72 | 8.78 | 8.78 | 6,600 |
Mar 08, 2024 | 8.93 | 8.93 | 8.75 | 8.78 | 8.78 | 8,800 |
Mar 07, 2024 | 8.95 | 8.99 | 8.74 | 8.86 | 8.86 | 16,400 |
Mar 06, 2024 | 8.76 | 8.92 | 8.69 | 8.76 | 8.76 | 16,100 |
Mar 05, 2024 | 9.02 | 9.02 | 8.69 | 8.69 | 8.69 | 8,200 |
Mar 04, 2024 | 9.25 | 9.25 | 8.81 | 8.85 | 8.85 | 34,100 |
Mar 01, 2024 | 9.33 | 9.33 | 8.73 | 9.19 | 9.19 | 64,200 |
Feb 29, 2024 | 8.12 | 9.17 | 8.12 | 9.06 | 9.06 | 43,500 |
Feb 28, 2024 | 7.98 | 8.08 | 7.80 | 8.08 | 8.08 | 7,900 |
Feb 27, 2024 | 8.07 | 8.13 | 7.98 | 8.00 | 8.00 | 10,200 |
Feb 26, 2024 | 8.06 | 8.11 | 7.92 | 8.11 | 8.11 | 7,200 |
Feb 23, 2024 | 7.80 | 8.06 | 7.77 | 8.01 | 8.01 | 64,700 |
Feb 22, 2024 | 8.11 | 8.11 | 7.83 | 7.90 | 7.90 | 9,800 |
Feb 21, 2024 | 7.75 | 8.24 | 7.75 | 8.09 | 8.09 | 9,300 |
Feb 20, 2024 | 7.80 | 8.06 | 7.70 | 8.06 | 8.06 | 8,900 |
Feb 16, 2024 | 7.80 | 7.85 | 7.80 | 7.83 | 7.83 | 1,300 |
Feb 15, 2024 | 7.62 | 7.80 | 7.62 | 7.80 | 7.80 | 2,300 |
Feb 14, 2024 | 7.81 | 7.92 | 7.65 | 7.65 | 7.65 | 1,800 |
Feb 13, 2024 | 7.80 | 7.93 | 7.73 | 7.87 | 7.87 | 8,100 |
Feb 12, 2024 | 7.96 | 8.00 | 7.86 | 7.89 | 7.89 | 3,200 |
Feb 09, 2024 | 8.02 | 8.17 | 7.96 | 7.96 | 7.96 | 6,500 |
Feb 08, 2024 | 8.14 | 8.17 | 8.00 | 8.00 | 8.00 | 4,100 |
Feb 07, 2024 | 7.92 | 8.15 | 7.92 | 8.15 | 8.15 | 2,500 |
Feb 06, 2024 | 8.17 | 8.27 | 8.16 | 8.27 | 8.27 | 4,600 |
Feb 05, 2024 | 8.36 | 8.36 | 8.08 | 8.24 | 8.24 | 19,300 |
Feb 02, 2024 | 8.23 | 8.43 | 8.13 | 8.37 | 8.37 | 23,500 |
Feb 01, 2024 | 8.29 | 8.43 | 8.19 | 8.39 | 8.39 | 69,100 |
Jan 31, 2024 | 7.77 | 8.27 | 7.77 | 8.26 | 8.26 | 49,600 |
Jan 30, 2024 | 7.91 | 8.06 | 7.85 | 8.06 | 8.06 | 5,500 |
Jan 29, 2024 | 7.99 | 7.99 | 7.93 | 7.95 | 7.95 | 3,200 |
Jan 26, 2024 | 7.76 | 8.45 | 7.76 | 8.09 | 8.09 | 19,100 |
Jan 25, 2024 | 7.90 | 7.91 | 7.83 | 7.91 | 7.91 | 11,800 |
Jan 24, 2024 | 7.89 | 7.95 | 7.84 | 7.95 | 7.95 | 2,400 |
Jan 23, 2024 | 7.91 | 7.92 | 7.80 | 7.91 | 7.91 | 3,200 |
Jan 22, 2024 | 7.79 | 7.92 | 7.79 | 7.86 | 7.86 | 5,600 |
Jan 19, 2024 | 7.43 | 7.94 | 7.43 | 7.78 | 7.78 | 24,300 |
Jan 18, 2024 | 7.35 | 7.65 | 7.35 | 7.60 | 7.60 | 12,900 |
Jan 17, 2024 | 7.70 | 7.70 | 7.38 | 7.43 | 7.43 | 9,100 |
Jan 16, 2024 | 7.97 | 7.97 | 7.70 | 7.77 | 7.77 | 7,300 |
Jan 15, 2024 | 7.77 | 7.88 | 7.75 | 7.81 | 7.81 | 3,100 |
Jan 12, 2024 | 7.83 | 7.89 | 7.68 | 7.68 | 7.68 | 14,900 |
Jan 11, 2024 | 7.75 | 7.97 | 7.67 | 7.85 | 7.85 | 33,900 |
Jan 10, 2024 | 7.73 | 8.01 | 7.73 | 7.85 | 7.85 | 23,600 |
Jan 09, 2024 | 7.83 | 7.91 | 7.69 | 7.80 | 7.80 | 22,300 |
Jan 08, 2024 | 7.75 | 7.84 | 7.75 | 7.83 | 7.83 | 18,300 |
Jan 05, 2024 | 7.55 | 7.58 | 7.55 | 7.58 | 7.58 | 3,500 |
Jan 04, 2024 | 7.52 | 7.59 | 7.45 | 7.57 | 7.57 | 10,600 |
Jan 03, 2024 | 7.84 | 7.84 | 7.28 | 7.55 | 7.55 | 18,700 |
Jan 02, 2024 | 7.86 | 7.90 | 7.63 | 7.68 | 7.68 | 8,900 |
Dec 29, 2023 | 7.73 | 7.88 | 7.61 | 7.88 | 7.88 | 17,100 |
Dec 28, 2023 | 7.76 | 7.88 | 7.62 | 7.82 | 7.82 | 24,400 |
Dec 27, 2023 | 7.94 | 7.95 | 7.76 | 7.76 | 7.76 | 5,300 |
Dec 22, 2023 | 7.85 | 8.15 | 7.85 | 7.95 | 7.95 | 20,900 |
Dec 21, 2023 | 8.12 | 8.12 | 7.84 | 7.90 | 7.90 | 9,300 |
Dec 20, 2023 | 7.90 | 8.12 | 7.88 | 8.12 | 8.12 | 19,400 |
Dec 19, 2023 | 7.79 | 8.04 | 7.69 | 7.96 | 7.96 | 87,600 |
Dec 18, 2023 | 7.79 | 7.91 | 7.69 | 7.70 | 7.70 | 58,000 |
Dec 15, 2023 | 7.88 | 7.90 | 7.70 | 7.81 | 7.81 | 18,900 |
Dec 14, 2023 | 7.70 | 7.86 | 7.70 | 7.85 | 7.85 | 48,200 |
Dec 13, 2023 | 7.60 | 7.84 | 7.50 | 7.73 | 7.73 | 100,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |