Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 9.32 | 9.32 | 9.06 | 9.09 | 9.09 | 32,300 |
May 09, 2024 | 9.19 | 9.30 | 9.12 | 9.30 | 9.30 | 44,000 |
May 08, 2024 | 9.19 | 9.27 | 9.19 | 9.21 | 9.21 | 19,000 |
May 07, 2024 | 9.23 | 9.38 | 9.23 | 9.28 | 9.28 | 38,200 |
May 06, 2024 | 9.13 | 9.20 | 9.03 | 9.15 | 9.15 | 32,400 |
May 03, 2024 | 9.12 | 9.16 | 9.00 | 9.05 | 9.05 | 27,000 |
May 02, 2024 | 8.85 | 8.99 | 8.85 | 8.99 | 8.99 | 67,900 |
May 01, 2024 | 8.57 | 8.91 | 8.57 | 8.83 | 8.83 | 60,900 |
Apr 30, 2024 | 8.60 | 8.68 | 8.50 | 8.54 | 8.54 | 40,600 |
Apr 29, 2024 | 8.81 | 8.89 | 8.63 | 8.65 | 8.65 | 24,100 |
Apr 26, 2024 | 8.51 | 8.78 | 8.51 | 8.78 | 8.78 | 46,600 |
Apr 25, 2024 | 8.59 | 8.60 | 8.48 | 8.53 | 8.53 | 34,300 |
Apr 24, 2024 | 8.98 | 8.98 | 8.50 | 8.68 | 8.68 | 56,200 |
Apr 23, 2024 | 8.60 | 8.85 | 8.58 | 8.59 | 8.59 | 53,400 |
Apr 22, 2024 | 8.49 | 8.55 | 8.39 | 8.42 | 8.42 | 35,700 |
Apr 19, 2024 | 7.99 | 8.47 | 7.99 | 8.43 | 8.43 | 104,600 |
Apr 18, 2024 | 8.00 | 8.03 | 7.94 | 8.02 | 8.02 | 65,400 |
Apr 17, 2024 | 8.02 | 8.12 | 7.93 | 7.96 | 7.96 | 49,100 |
Apr 16, 2024 | 7.94 | 8.14 | 7.90 | 7.92 | 7.92 | 29,900 |
Apr 15, 2024 | 8.46 | 8.46 | 8.27 | 8.30 | 8.30 | 34,900 |
Apr 12, 2024 | 8.44 | 8.55 | 8.43 | 8.49 | 8.49 | 26,700 |
Apr 11, 2024 | 8.82 | 8.82 | 8.49 | 8.56 | 8.56 | 35,300 |
Apr 10, 2024 | 8.80 | 8.84 | 8.46 | 8.64 | 8.64 | 84,000 |
Apr 09, 2024 | 8.92 | 9.02 | 8.81 | 9.02 | 9.02 | 24,200 |
Apr 08, 2024 | 8.92 | 9.02 | 8.81 | 8.86 | 8.86 | 80,500 |
Apr 05, 2024 | 8.92 | 8.95 | 8.83 | 8.84 | 8.84 | 24,700 |
Apr 04, 2024 | 8.98 | 9.10 | 8.91 | 8.92 | 8.92 | 59,700 |
Apr 03, 2024 | 8.87 | 8.99 | 8.82 | 8.92 | 8.92 | 35,300 |
Apr 02, 2024 | 9.21 | 9.21 | 8.85 | 8.97 | 8.97 | 40,200 |
Apr 01, 2024 | 9.31 | 9.37 | 9.20 | 9.29 | 9.29 | 51,300 |
Mar 28, 2024 | 9.31 | 9.44 | 9.24 | 9.36 | 9.36 | 35,000 |
Mar 27, 2024 | 9.08 | 9.29 | 9.08 | 9.27 | 9.27 | 36,800 |
Mar 26, 2024 | 9.17 | 9.17 | 9.00 | 9.00 | 9.00 | 31,500 |
Mar 25, 2024 | 9.07 | 9.19 | 9.07 | 9.10 | 9.10 | 25,900 |
Mar 22, 2024 | 9.27 | 9.33 | 9.08 | 9.13 | 9.13 | 62,700 |
Mar 21, 2024 | 9.35 | 9.48 | 9.07 | 9.26 | 9.26 | 69,600 |
Mar 20, 2024 | 8.98 | 9.46 | 8.98 | 9.34 | 9.34 | 36,700 |
Mar 19, 2024 | 8.91 | 9.17 | 8.85 | 9.03 | 9.03 | 40,700 |
Mar 18, 2024 | 8.97 | 9.04 | 8.83 | 8.88 | 8.88 | 47,000 |
Mar 15, 2024 | 8.66 | 9.01 | 8.66 | 9.00 | 9.00 | 172,900 |
Mar 14, 2024 | 8.93 | 8.93 | 8.63 | 8.75 | 8.75 | 59,100 |
Mar 13, 2024 | 8.95 | 9.16 | 8.90 | 8.98 | 8.98 | 29,900 |
Mar 12, 2024 | 8.97 | 9.06 | 8.85 | 8.99 | 8.99 | 49,600 |
Mar 11, 2024 | 9.01 | 9.09 | 8.91 | 8.93 | 8.93 | 32,500 |
Mar 08, 2024 | 9.14 | 9.23 | 8.86 | 9.07 | 9.07 | 36,900 |
Mar 07, 2024 | 9.08 | 9.13 | 8.93 | 8.99 | 8.99 | 23,200 |
Mar 06, 2024 | 9.08 | 9.09 | 8.89 | 8.98 | 8.98 | 28,500 |
Mar 05, 2024 | 8.87 | 9.14 | 8.87 | 9.05 | 9.05 | 39,100 |
Mar 04, 2024 | 8.95 | 9.15 | 8.86 | 8.90 | 8.90 | 26,300 |
Mar 01, 2024 | 9.14 | 9.19 | 8.94 | 8.99 | 8.99 | 33,700 |
Feb 29, 2024 | 9.42 | 9.58 | 9.31 | 9.42 | 9.42 | 34,700 |
Feb 28, 2024 | 9.13 | 9.43 | 9.10 | 9.27 | 9.27 | 59,500 |
Feb 27, 2024 | 9.14 | 9.22 | 9.00 | 9.01 | 9.01 | 33,200 |
Feb 26, 2024 | 9.11 | 9.27 | 9.11 | 9.14 | 9.14 | 20,200 |
Feb 23, 2024 | 9.16 | 9.32 | 9.16 | 9.18 | 9.18 | 19,800 |
Feb 22, 2024 | 9.33 | 9.33 | 9.14 | 9.18 | 9.18 | 34,500 |
Feb 21, 2024 | 9.28 | 9.42 | 9.19 | 9.39 | 9.39 | 31,200 |
Feb 20, 2024 | 9.26 | 9.51 | 9.26 | 9.30 | 9.30 | 40,400 |
Feb 16, 2024 | 9.47 | 9.58 | 9.24 | 9.40 | 9.40 | 48,000 |
Feb 15, 2024 | 9.15 | 9.63 | 9.15 | 9.57 | 9.57 | 47,400 |
Feb 14, 2024 | 9.07 | 9.11 | 8.90 | 9.05 | 9.05 | 46,600 |
Feb 13, 2024 | 9.26 | 9.40 | 8.89 | 8.94 | 8.94 | 66,900 |
Feb 12, 2024 | 8.94 | 9.66 | 8.94 | 9.54 | 9.54 | 79,400 |
Feb 09, 2024 | 8.87 | 9.09 | 8.77 | 8.99 | 8.99 | 125,900 |
Feb 08, 2024 | 9.04 | 9.06 | 8.82 | 8.83 | 8.83 | 70,800 |
Feb 07, 2024 | 9.14 | 9.15 | 8.69 | 8.97 | 8.97 | 82,000 |
Feb 06, 2024 | 9.04 | 9.27 | 8.99 | 9.14 | 9.14 | 49,900 |
Feb 05, 2024 | 9.30 | 9.38 | 9.09 | 9.09 | 9.09 | 50,800 |
Feb 02, 2024 | 9.31 | 9.51 | 9.31 | 9.41 | 9.41 | 46,900 |
Feb 01, 2024 | 9.54 | 9.63 | 9.22 | 9.49 | 9.49 | 88,200 |
Jan 31, 2024 | 9.94 | 10.04 | 9.54 | 9.54 | 9.54 | 72,000 |
Jan 30, 2024 | 10.19 | 10.20 | 10.05 | 10.07 | 10.07 | 36,900 |
Jan 29, 2024 | 10.10 | 10.20 | 10.02 | 10.20 | 10.20 | 114,200 |
Jan 26, 2024 | 10.06 | 10.20 | 10.01 | 10.08 | 10.08 | 85,200 |
Jan 25, 2024 | 10.03 | 10.12 | 9.86 | 10.05 | 10.05 | 91,100 |
Jan 24, 2024 | 9.82 | 10.12 | 9.66 | 10.04 | 10.04 | 179,000 |
Jan 23, 2024 | 10.00 | 10.00 | 9.58 | 9.67 | 9.67 | 129,200 |
Jan 22, 2024 | 9.90 | 10.00 | 9.48 | 10.00 | 10.00 | 60,000 |
Jan 19, 2024 | 9.70 | 9.85 | 9.59 | 9.84 | 9.84 | 48,500 |
Jan 18, 2024 | 9.66 | 9.67 | 9.59 | 9.66 | 9.66 | 51,100 |
Jan 17, 2024 | 9.57 | 9.69 | 9.57 | 9.65 | 9.65 | 31,600 |
Jan 16, 2024 | 9.75 | 9.85 | 9.53 | 9.71 | 9.71 | 35,000 |
Jan 12, 2024 | 9.91 | 9.91 | 9.76 | 9.85 | 9.85 | 33,200 |
Jan 11, 2024 | 9.80 | 9.90 | 9.72 | 9.84 | 9.84 | 38,800 |
Jan 10, 2024 | 9.80 | 9.93 | 9.66 | 9.89 | 9.89 | 41,900 |
Jan 09, 2024 | 9.76 | 9.89 | 9.68 | 9.82 | 9.82 | 47,100 |
Jan 08, 2024 | 10.01 | 10.05 | 9.84 | 9.88 | 9.88 | 35,800 |
Jan 05, 2024 | 9.76 | 10.06 | 9.76 | 9.97 | 9.97 | 79,900 |
Jan 04, 2024 | 9.82 | 10.03 | 9.78 | 9.83 | 9.83 | 43,600 |
Jan 03, 2024 | 9.95 | 10.06 | 9.78 | 9.79 | 9.79 | 50,100 |
Jan 02, 2024 | 9.72 | 10.05 | 9.64 | 9.95 | 9.95 | 79,900 |
Dec 29, 2023 | 9.86 | 9.88 | 9.61 | 9.67 | 9.67 | 86,800 |
Dec 28, 2023 | 10.00 | 10.00 | 9.84 | 9.92 | 9.92 | 52,300 |
Dec 27, 2023 | 10.00 | 10.00 | 9.84 | 9.99 | 9.99 | 72,600 |
Dec 26, 2023 | 9.94 | 10.10 | 9.87 | 10.00 | 10.00 | 55,400 |
Dec 22, 2023 | 10.00 | 10.17 | 9.90 | 9.97 | 9.97 | 58,200 |
Dec 21, 2023 | 9.84 | 10.02 | 9.84 | 9.95 | 9.95 | 42,900 |
Dec 20, 2023 | 10.01 | 10.23 | 9.77 | 9.80 | 9.80 | 97,000 |
Dec 19, 2023 | 9.93 | 10.03 | 9.89 | 9.98 | 9.98 | 68,700 |
Dec 18, 2023 | 10.05 | 10.05 | 9.82 | 9.90 | 9.90 | 74,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |