Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 8.87 | 9.08 | 8.25 | 8.25 | 8.25 | 20,700 |
Apr 24, 2024 | 8.85 | 8.85 | 8.67 | 8.77 | 8.77 | 3,000 |
Apr 23, 2024 | 8.69 | 8.96 | 8.59 | 8.87 | 8.87 | 5,700 |
Apr 22, 2024 | 9.21 | 9.21 | 8.34 | 8.38 | 8.38 | 10,800 |
Apr 19, 2024 | 9.01 | 9.01 | 8.64 | 8.94 | 8.94 | 4,900 |
Apr 18, 2024 | 9.19 | 9.43 | 9.13 | 9.13 | 9.13 | 6,900 |
Apr 17, 2024 | 9.04 | 9.55 | 9.04 | 9.34 | 9.34 | 4,900 |
Apr 16, 2024 | 9.02 | 9.02 | 8.61 | 8.96 | 8.96 | 4,900 |
Apr 15, 2024 | 8.76 | 9.14 | 8.76 | 9.02 | 9.02 | 9,700 |
Apr 12, 2024 | 9.06 | 9.06 | 8.45 | 8.60 | 8.60 | 44,200 |
Apr 11, 2024 | 9.57 | 9.70 | 9.15 | 9.19 | 9.19 | 15,600 |
Apr 10, 2024 | 9.74 | 9.80 | 9.71 | 9.78 | 9.78 | 6,800 |
Apr 09, 2024 | 9.89 | 9.89 | 9.57 | 9.69 | 9.69 | 3,500 |
Apr 08, 2024 | 10.28 | 10.28 | 9.70 | 9.70 | 9.70 | 20,700 |
Apr 05, 2024 | 10.11 | 10.34 | 10.11 | 10.28 | 10.28 | 22,900 |
Apr 04, 2024 | 11.00 | 11.00 | 10.18 | 10.24 | 10.24 | 61,300 |
Apr 03, 2024 | 10.79 | 10.79 | 10.60 | 10.60 | 10.60 | 2,400 |
Apr 02, 2024 | 10.71 | 10.86 | 10.70 | 10.70 | 10.70 | 5,900 |
Apr 01, 2024 | 11.06 | 11.06 | 10.56 | 10.65 | 10.65 | 8,100 |
Mar 28, 2024 | 11.09 | 11.10 | 11.06 | 11.08 | 11.08 | 2,600 |
Mar 27, 2024 | 11.15 | 11.20 | 11.00 | 11.09 | 11.09 | 23,800 |
Mar 26, 2024 | 11.10 | 11.16 | 11.10 | 11.16 | 11.16 | 2,200 |
Mar 25, 2024 | 11.03 | 11.06 | 11.01 | 11.06 | 11.06 | 700 |
Mar 22, 2024 | 11.12 | 11.29 | 11.04 | 11.05 | 11.05 | 5,100 |
Mar 21, 2024 | 11.21 | 11.25 | 11.17 | 11.24 | 11.24 | 2,700 |
Mar 20, 2024 | 11.30 | 11.40 | 11.25 | 11.25 | 11.25 | 4,400 |
Mar 19, 2024 | 11.25 | 11.42 | 11.07 | 11.28 | 11.28 | 8,100 |
Mar 18, 2024 | 11.41 | 11.41 | 11.28 | 11.28 | 11.28 | 2,500 |
Mar 15, 2024 | 11.11 | 11.60 | 11.05 | 11.47 | 11.47 | 5,600 |
Mar 14, 2024 | 11.00 | 11.16 | 11.00 | 11.08 | 11.08 | 7,700 |
Mar 13, 2024 | 11.23 | 11.37 | 11.17 | 11.17 | 11.17 | 5,000 |
Mar 12, 2024 | 11.28 | 11.32 | 11.00 | 11.13 | 11.13 | 4,300 |
Mar 11, 2024 | 11.50 | 11.52 | 11.50 | 11.51 | 11.51 | 6,200 |
Mar 08, 2024 | 11.50 | 11.50 | 11.27 | 11.48 | 11.48 | 9,100 |
Mar 07, 2024 | 11.26 | 11.60 | 11.26 | 11.49 | 11.49 | 30,600 |
Mar 06, 2024 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | 111,500 |
Mar 05, 2024 | 11.06 | 11.30 | 10.98 | 10.98 | 10.98 | 10,600 |
Mar 04, 2024 | 11.00 | 11.27 | 10.95 | 11.11 | 11.11 | 7,800 |
Mar 01, 2024 | 10.55 | 10.84 | 10.55 | 10.84 | 10.84 | 2,700 |
Feb 29, 2024 | 10.39 | 10.65 | 10.39 | 10.53 | 10.53 | 10,600 |
Feb 28, 2024 | 10.39 | 10.60 | 10.39 | 10.48 | 10.48 | 8,100 |
Feb 27, 2024 | 10.40 | 10.57 | 10.40 | 10.50 | 10.50 | 4,400 |
Feb 26, 2024 | 10.48 | 10.48 | 10.31 | 10.40 | 10.40 | 1,700 |
Feb 23, 2024 | 10.04 | 10.44 | 9.95 | 10.40 | 10.40 | 6,800 |
Feb 22, 2024 | 10.02 | 10.12 | 9.95 | 9.95 | 9.95 | 3,200 |
Feb 21, 2024 | 10.23 | 10.23 | 9.90 | 10.00 | 10.00 | 3,300 |
Feb 20, 2024 | 10.18 | 10.20 | 10.15 | 10.15 | 10.15 | 4,200 |
Feb 16, 2024 | 9.98 | 10.07 | 9.98 | 10.00 | 10.00 | 800 |
Feb 15, 2024 | 10.02 | 10.02 | 9.85 | 9.92 | 9.92 | 3,900 |
Feb 14, 2024 | 9.83 | 9.97 | 9.83 | 9.96 | 9.96 | 3,900 |
Feb 13, 2024 | 9.55 | 9.77 | 9.55 | 9.66 | 9.66 | 3,000 |
Feb 12, 2024 | 9.31 | 9.58 | 9.31 | 9.46 | 9.46 | 1,600 |
Feb 09, 2024 | 9.54 | 9.54 | 9.35 | 9.35 | 9.35 | 500 |
Feb 08, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 17,900 |
Feb 07, 2024 | 9.47 | 9.54 | 9.45 | 9.51 | 9.51 | 2,700 |
Feb 06, 2024 | 9.48 | 9.50 | 9.30 | 9.35 | 9.35 | 5,000 |
Feb 05, 2024 | 9.72 | 9.72 | 9.30 | 9.30 | 9.30 | 7,300 |
Feb 02, 2024 | 9.69 | 9.73 | 9.50 | 9.64 | 9.64 | 3,500 |
Feb 01, 2024 | 10.05 | 10.05 | 9.63 | 9.71 | 9.71 | 7,200 |
Jan 31, 2024 | 9.98 | 10.00 | 9.81 | 10.00 | 10.00 | 5,300 |
Jan 30, 2024 | 10.14 | 10.18 | 9.92 | 10.04 | 10.04 | 3,900 |
Jan 29, 2024 | 10.68 | 10.68 | 10.05 | 10.14 | 10.14 | 5,700 |
Jan 26, 2024 | 10.56 | 10.68 | 10.48 | 10.61 | 10.61 | 2,500 |
Jan 25, 2024 | 10.70 | 10.72 | 10.66 | 10.67 | 10.67 | 2,800 |
Jan 24, 2024 | 10.59 | 10.68 | 10.59 | 10.68 | 10.68 | 2,000 |
Jan 23, 2024 | 10.64 | 10.67 | 10.56 | 10.60 | 10.60 | 4,100 |
Jan 22, 2024 | 10.79 | 10.87 | 10.76 | 10.76 | 10.76 | 7,600 |
Jan 19, 2024 | 10.80 | 10.80 | 10.59 | 10.67 | 10.67 | 2,200 |
Jan 18, 2024 | 10.82 | 10.82 | 10.80 | 10.80 | 10.80 | 4,300 |
Jan 17, 2024 | 10.60 | 10.88 | 10.60 | 10.81 | 10.81 | 15,500 |
Jan 16, 2024 | 10.21 | 10.69 | 10.21 | 10.62 | 10.62 | 9,900 |
Jan 15, 2024 | 9.50 | 10.31 | 9.04 | 10.15 | 10.15 | 8,400 |
Jan 12, 2024 | 10.31 | 10.40 | 10.09 | 10.20 | 10.20 | 18,700 |
Jan 11, 2024 | 10.15 | 10.30 | 10.15 | 10.30 | 10.30 | 500 |
Jan 10, 2024 | 10.00 | 10.21 | 9.94 | 10.09 | 10.09 | 29,000 |
Jan 09, 2024 | 10.30 | 10.30 | 10.06 | 10.25 | 10.25 | 31,100 |
Jan 08, 2024 | 10.42 | 10.54 | 10.38 | 10.38 | 10.38 | 240,300 |
Jan 05, 2024 | 10.49 | 10.60 | 10.49 | 10.54 | 10.54 | 2,100 |
Jan 04, 2024 | 9.95 | 10.47 | 9.95 | 10.47 | 10.47 | 4,500 |
Jan 03, 2024 | 10.70 | 10.70 | 10.55 | 10.55 | 10.55 | 12,800 |
Jan 02, 2024 | 10.76 | 10.80 | 10.65 | 10.70 | 10.70 | 3,800 |
Dec 29, 2023 | 10.50 | 10.71 | 10.50 | 10.71 | 10.71 | 1,700 |
Dec 28, 2023 | 10.71 | 10.71 | 10.60 | 10.60 | 10.60 | 1,300 |
Dec 27, 2023 | 10.58 | 10.73 | 10.55 | 10.72 | 10.72 | 4,900 |
Dec 22, 2023 | 9.76 | 10.64 | 9.76 | 10.56 | 10.56 | 8,800 |
Dec 21, 2023 | 10.49 | 10.68 | 10.26 | 10.59 | 10.59 | 7,600 |
Dec 20, 2023 | 10.05 | 10.50 | 10.05 | 10.37 | 10.37 | 6,100 |
Dec 19, 2023 | 10.00 | 10.16 | 10.00 | 10.16 | 10.16 | 10,300 |
Dec 18, 2023 | 10.00 | 10.24 | 10.00 | 10.10 | 10.10 | 19,900 |
Dec 15, 2023 | 10.00 | 10.03 | 10.00 | 10.03 | 10.03 | 3,300 |
Dec 14, 2023 | 10.05 | 10.05 | 10.00 | 10.02 | 10.02 | 3,400 |
Dec 13, 2023 | 10.01 | 10.04 | 10.00 | 10.04 | 10.04 | 3,400 |
Dec 12, 2023 | 9.89 | 10.02 | 9.81 | 10.02 | 10.02 | 11,800 |
Dec 11, 2023 | 10.03 | 10.05 | 10.00 | 10.04 | 10.04 | 23,400 |
Dec 08, 2023 | 9.84 | 10.02 | 9.84 | 10.01 | 10.01 | 17,600 |
Dec 07, 2023 | 9.82 | 10.10 | 9.57 | 10.00 | 10.00 | 28,900 |
Dec 06, 2023 | 9.12 | 10.36 | 9.12 | 10.20 | 10.20 | 49,900 |
Dec 05, 2023 | 8.10 | 9.12 | 8.10 | 9.09 | 9.09 | 34,200 |
Dec 04, 2023 | 8.10 | 8.55 | 8.10 | 8.55 | 8.55 | 8,900 |
Dec 01, 2023 | 8.25 | 8.30 | 8.20 | 8.25 | 8.25 | 18,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |