Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 8.61 | 8.73 | 8.44 | 8.59 | 8.59 | 7,300 |
Apr 25, 2024 | 8.70 | 8.75 | 8.53 | 8.59 | 8.59 | 21,200 |
Apr 24, 2024 | 8.51 | 8.85 | 8.51 | 8.84 | 8.84 | 23,700 |
Apr 23, 2024 | 8.50 | 8.92 | 8.44 | 8.54 | 8.54 | 27,700 |
Apr 22, 2024 | 8.96 | 9.00 | 8.52 | 8.52 | 8.52 | 15,600 |
Apr 19, 2024 | 8.52 | 9.07 | 8.52 | 9.00 | 9.00 | 33,400 |
Apr 18, 2024 | 8.44 | 8.92 | 8.44 | 8.64 | 8.64 | 34,700 |
Apr 17, 2024 | 8.61 | 8.94 | 8.30 | 8.48 | 8.48 | 31,200 |
Apr 16, 2024 | 8.53 | 9.18 | 8.53 | 8.63 | 8.63 | 37,300 |
Apr 15, 2024 | 9.10 | 9.10 | 8.54 | 8.83 | 8.83 | 27,900 |
Apr 12, 2024 | 9.15 | 9.26 | 9.02 | 9.13 | 9.13 | 26,500 |
Apr 11, 2024 | 8.79 | 9.32 | 8.60 | 9.24 | 9.24 | 53,700 |
Apr 10, 2024 | 8.01 | 8.86 | 7.65 | 8.58 | 8.58 | 37,500 |
Apr 09, 2024 | 7.98 | 8.48 | 7.85 | 8.28 | 8.28 | 34,500 |
Apr 08, 2024 | 7.92 | 8.00 | 7.79 | 7.98 | 7.98 | 53,000 |
Apr 05, 2024 | 7.79 | 7.95 | 7.79 | 7.91 | 7.91 | 14,800 |
Apr 04, 2024 | 7.82 | 7.90 | 7.63 | 7.83 | 7.83 | 21,900 |
Apr 03, 2024 | 7.68 | 8.42 | 7.67 | 7.67 | 7.67 | 42,200 |
Apr 02, 2024 | 7.69 | 7.84 | 7.61 | 7.76 | 7.76 | 22,200 |
Apr 01, 2024 | 7.63 | 7.85 | 7.54 | 7.61 | 7.61 | 27,400 |
Mar 28, 2024 | 7.71 | 7.90 | 7.46 | 7.56 | 7.56 | 33,300 |
Mar 27, 2024 | 7.37 | 7.89 | 7.37 | 7.89 | 7.89 | 23,600 |
Mar 26, 2024 | 7.51 | 7.70 | 7.30 | 7.30 | 7.30 | 25,400 |
Mar 25, 2024 | 7.51 | 7.99 | 7.51 | 7.54 | 7.54 | 20,700 |
Mar 22, 2024 | 7.57 | 7.87 | 7.57 | 7.60 | 7.60 | 23,700 |
Mar 21, 2024 | 8.15 | 8.15 | 7.54 | 7.67 | 7.67 | 29,100 |
Mar 20, 2024 | 7.81 | 8.21 | 7.58 | 7.75 | 7.75 | 44,100 |
Mar 19, 2024 | 7.96 | 8.11 | 7.57 | 7.77 | 7.77 | 22,500 |
Mar 18, 2024 | 8.12 | 8.25 | 7.91 | 7.91 | 7.91 | 20,800 |
Mar 15, 2024 | 8.00 | 8.40 | 8.00 | 8.07 | 8.07 | 86,100 |
Mar 14, 2024 | 8.39 | 8.45 | 8.15 | 8.15 | 8.15 | 21,700 |
Mar 13, 2024 | 8.25 | 8.49 | 8.25 | 8.35 | 8.35 | 20,200 |
Mar 12, 2024 | 8.51 | 8.60 | 8.25 | 8.26 | 8.26 | 29,800 |
Mar 11, 2024 | 8.58 | 8.58 | 8.30 | 8.36 | 8.36 | 14,300 |
Mar 08, 2024 | 8.26 | 8.60 | 8.26 | 8.37 | 8.37 | 13,700 |
Mar 07, 2024 | 8.44 | 8.66 | 8.26 | 8.44 | 8.44 | 12,500 |
Mar 06, 2024 | 8.60 | 8.76 | 8.38 | 8.44 | 8.44 | 7,900 |
Mar 05, 2024 | 8.57 | 8.77 | 8.41 | 8.45 | 8.45 | 18,300 |
Mar 04, 2024 | 8.76 | 8.85 | 8.52 | 8.52 | 8.52 | 6,900 |
Mar 01, 2024 | 8.60 | 8.77 | 8.35 | 8.61 | 8.61 | 6,400 |
Feb 29, 2024 | 8.72 | 9.06 | 8.50 | 8.83 | 8.83 | 14,100 |
Feb 28, 2024 | 8.60 | 8.66 | 8.44 | 8.53 | 8.53 | 9,200 |
Feb 27, 2024 | 9.01 | 9.01 | 8.53 | 8.64 | 8.64 | 4,800 |
Feb 26, 2024 | 8.99 | 9.18 | 8.66 | 8.96 | 8.96 | 3,500 |
Feb 23, 2024 | 8.36 | 9.10 | 8.36 | 8.66 | 8.66 | 6,000 |
Feb 22, 2024 | 8.98 | 8.98 | 8.67 | 8.79 | 8.79 | 13,900 |
Feb 21, 2024 | 9.26 | 9.33 | 8.83 | 9.02 | 9.02 | 18,200 |
Feb 20, 2024 | 9.25 | 9.45 | 9.25 | 9.26 | 9.26 | 15,600 |
Feb 16, 2024 | 9.47 | 9.47 | 9.20 | 9.20 | 9.20 | 10,200 |
Feb 15, 2024 | 9.09 | 9.50 | 9.09 | 9.48 | 9.48 | 17,500 |
Feb 14, 2024 | 8.47 | 8.97 | 8.47 | 8.97 | 8.97 | 17,300 |
Feb 13, 2024 | 8.51 | 8.63 | 8.40 | 8.45 | 8.45 | 23,000 |
Feb 12, 2024 | 8.95 | 9.45 | 8.80 | 8.87 | 8.87 | 14,100 |
Feb 09, 2024 | 8.75 | 9.13 | 8.75 | 8.94 | 8.94 | 10,700 |
Feb 08, 2024 | 8.66 | 9.03 | 8.63 | 9.03 | 9.03 | 19,400 |
Feb 07, 2024 | 8.30 | 8.99 | 8.16 | 8.67 | 8.67 | 31,400 |
Feb 06, 2024 | 8.88 | 8.89 | 8.40 | 8.40 | 8.40 | 10,100 |
Feb 05, 2024 | 8.65 | 8.81 | 8.63 | 8.70 | 8.70 | 9,900 |
Feb 02, 2024 | 8.59 | 9.04 | 8.59 | 8.81 | 8.81 | 16,600 |
Feb 01, 2024 | 9.33 | 9.33 | 8.90 | 8.97 | 8.97 | 6,800 |
Jan 31, 2024 | 9.49 | 9.49 | 9.14 | 9.14 | 9.14 | 10,200 |
Jan 30, 2024 | 9.22 | 9.49 | 9.07 | 9.45 | 9.45 | 19,700 |
Jan 29, 2024 | 9.40 | 9.49 | 9.23 | 9.40 | 9.40 | 6,300 |
Jan 26, 2024 | 9.33 | 9.50 | 9.08 | 9.11 | 9.11 | 19,100 |
Jan 25, 2024 | 8.46 | 9.31 | 8.46 | 9.31 | 9.31 | 23,600 |
Jan 24, 2024 | 8.32 | 8.38 | 8.26 | 8.32 | 8.32 | 26,500 |
Jan 23, 2024 | 8.90 | 8.90 | 8.38 | 8.39 | 8.39 | 16,400 |
Jan 22, 2024 | 8.51 | 8.92 | 8.44 | 8.78 | 8.78 | 17,300 |
Jan 19, 2024 | 8.32 | 8.40 | 8.29 | 8.40 | 8.40 | 5,900 |
Jan 18, 2024 | 8.24 | 8.29 | 8.24 | 8.29 | 8.29 | 4,200 |
Jan 17, 2024 | 8.14 | 8.36 | 8.14 | 8.15 | 8.15 | 5,300 |
Jan 16, 2024 | 8.26 | 8.39 | 8.23 | 8.23 | 8.23 | 15,300 |
Jan 12, 2024 | 8.56 | 8.56 | 8.27 | 8.49 | 8.49 | 8,400 |
Jan 11, 2024 | 8.47 | 8.61 | 8.38 | 8.44 | 8.44 | 13,300 |
Jan 10, 2024 | 8.43 | 8.63 | 8.04 | 8.35 | 8.35 | 25,100 |
Jan 09, 2024 | 8.36 | 8.72 | 8.35 | 8.42 | 8.42 | 25,300 |
Jan 08, 2024 | 8.51 | 8.71 | 8.35 | 8.62 | 8.62 | 10,000 |
Jan 05, 2024 | 8.51 | 8.62 | 8.40 | 8.57 | 8.57 | 37,700 |
Jan 04, 2024 | 8.75 | 8.75 | 8.41 | 8.49 | 8.49 | 14,100 |
Jan 03, 2024 | 9.09 | 9.17 | 8.71 | 8.71 | 8.71 | 23,000 |
Jan 02, 2024 | 9.37 | 9.37 | 9.03 | 9.09 | 9.09 | 15,500 |
Dec 29, 2023 | 10.03 | 10.03 | 9.26 | 9.37 | 9.37 | 40,900 |
Dec 28, 2023 | 10.01 | 10.12 | 9.77 | 10.01 | 10.01 | 16,600 |
Dec 27, 2023 | 10.01 | 10.15 | 9.86 | 10.06 | 10.06 | 7,400 |
Dec 26, 2023 | 9.81 | 10.10 | 9.48 | 10.04 | 10.04 | 9,800 |
Dec 22, 2023 | 10.00 | 10.02 | 9.66 | 9.81 | 9.81 | 31,000 |
Dec 21, 2023 | 9.90 | 10.00 | 9.80 | 9.95 | 9.95 | 12,100 |
Dec 20, 2023 | 9.81 | 9.99 | 9.79 | 9.88 | 9.88 | 21,100 |
Dec 19, 2023 | 9.72 | 9.94 | 9.58 | 9.81 | 9.81 | 24,400 |
Dec 18, 2023 | 9.33 | 9.80 | 9.30 | 9.55 | 9.55 | 16,500 |
Dec 15, 2023 | 9.71 | 9.71 | 9.10 | 9.29 | 9.29 | 47,500 |
Dec 14, 2023 | 9.36 | 9.77 | 9.21 | 9.65 | 9.65 | 15,200 |
Dec 13, 2023 | 9.09 | 9.88 | 8.96 | 9.13 | 9.13 | 54,600 |
Dec 12, 2023 | 9.24 | 9.36 | 9.03 | 9.09 | 9.09 | 19,100 |
Dec 11, 2023 | 9.44 | 9.65 | 9.10 | 9.37 | 9.37 | 44,100 |
Dec 08, 2023 | 9.32 | 9.66 | 9.12 | 9.55 | 9.55 | 22,400 |
Dec 07, 2023 | 8.24 | 9.40 | 8.22 | 9.37 | 9.37 | 26,500 |
Dec 06, 2023 | 8.40 | 8.52 | 8.03 | 8.11 | 8.11 | 41,900 |
Dec 05, 2023 | 9.10 | 9.20 | 8.44 | 8.47 | 8.47 | 19,500 |
Dec 04, 2023 | 9.12 | 9.33 | 9.10 | 9.14 | 9.14 | 8,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |