Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 8.01 | 8.37 | 8.01 | 8.37 | 8.37 | 8,166 |
Apr 24, 2024 | 8.17 | 8.20 | 8.08 | 8.11 | 8.11 | 4,562 |
Apr 23, 2024 | 8.55 | 8.63 | 8.14 | 8.37 | 8.37 | 9,636 |
Apr 22, 2024 | 8.23 | 8.31 | 8.14 | 8.28 | 8.28 | 24,886 |
Apr 19, 2024 | 8.25 | 8.28 | 8.18 | 8.23 | 8.23 | 4,632 |
Apr 18, 2024 | 8.32 | 8.32 | 8.03 | 8.03 | 8.03 | 2,467 |
Apr 17, 2024 | 8.27 | 8.27 | 8.06 | 8.20 | 8.20 | 14,013 |
Apr 16, 2024 | 8.21 | 8.29 | 8.16 | 8.17 | 8.17 | 15,790 |
Apr 15, 2024 | 8.43 | 8.43 | 8.27 | 8.27 | 8.27 | 19,927 |
Apr 12, 2024 | 8.58 | 8.59 | 8.49 | 8.59 | 8.59 | 1,718 |
Apr 11, 2024 | 8.93 | 8.93 | 8.49 | 8.93 | 8.93 | 2,724 |
Apr 10, 2024 | 9.19 | 9.19 | 8.95 | 8.95 | 8.95 | 2,887 |
Apr 09, 2024 | 9.29 | 9.35 | 9.25 | 9.25 | 9.25 | 4,629 |
Apr 08, 2024 | 9.26 | 9.29 | 9.05 | 9.29 | 9.29 | 13,670 |
Apr 05, 2024 | 8.98 | 9.17 | 8.98 | 9.17 | 9.17 | 3,422 |
Apr 04, 2024 | 9.31 | 9.39 | 9.06 | 9.20 | 9.20 | 10,973 |
Apr 03, 2024 | 8.93 | 9.15 | 8.89 | 9.12 | 9.12 | 3,423 |
Apr 02, 2024 | 9.13 | 9.33 | 8.93 | 9.33 | 9.33 | 20,056 |
Apr 01, 2024 | 9.26 | 9.26 | 9.00 | 9.06 | 9.06 | 12,662 |
Mar 28, 2024 | 9.37 | 9.37 | 9.20 | 9.25 | 9.25 | 2,227 |
Mar 27, 2024 | 9.52 | 9.52 | 9.32 | 9.38 | 9.38 | 4,095 |
Mar 26, 2024 | 9.28 | 9.47 | 9.28 | 9.34 | 9.34 | 2,936 |
Mar 25, 2024 | 9.25 | 9.41 | 9.25 | 9.36 | 9.36 | 10,069 |
Mar 22, 2024 | 9.30 | 9.46 | 9.29 | 9.32 | 9.32 | 12,465 |
Mar 21, 2024 | 9.38 | 9.49 | 9.38 | 9.42 | 9.42 | 6,426 |
Mar 20, 2024 | 9.18 | 9.44 | 9.18 | 9.33 | 9.33 | 48,946 |
Mar 19, 2024 | 9.07 | 9.31 | 8.99 | 9.20 | 9.20 | 4,544 |
Mar 18, 2024 | 9.55 | 9.55 | 9.07 | 9.07 | 9.07 | 15,316 |
Mar 15, 2024 | 9.66 | 9.77 | 9.31 | 9.49 | 9.49 | 35,299 |
Mar 14, 2024 | 9.77 | 9.82 | 9.69 | 9.73 | 9.73 | 73,352 |
Mar 13, 2024 | 9.45 | 9.78 | 9.33 | 9.69 | 9.69 | 6,818 |
Mar 12, 2024 | 9.69 | 9.87 | 9.67 | 9.86 | 9.86 | 4,208 |
Mar 11, 2024 | 9.60 | 9.70 | 9.60 | 9.68 | 9.68 | 3,679 |
Mar 08, 2024 | 9.62 | 9.78 | 9.62 | 9.67 | 9.67 | 3,523 |
Mar 07, 2024 | 9.73 | 9.77 | 9.72 | 9.75 | 9.75 | 2,199 |
Mar 06, 2024 | 9.68 | 9.85 | 9.68 | 9.77 | 9.77 | 9,909 |
Mar 05, 2024 | 9.84 | 9.89 | 9.70 | 9.70 | 9.70 | 7,725 |
Mar 04, 2024 | 9.75 | 9.78 | 9.72 | 9.72 | 9.72 | 4,721 |
Mar 01, 2024 | 9.66 | 9.83 | 9.60 | 9.80 | 9.80 | 40,803 |
Feb 29, 2024 | 9.59 | 9.68 | 9.53 | 9.53 | 9.53 | 2,559 |
Feb 28, 2024 | 9.60 | 9.71 | 9.60 | 9.71 | 9.71 | 2,840 |
Feb 27, 2024 | 9.72 | 9.82 | 9.72 | 9.82 | 9.82 | 3,771 |
Feb 26, 2024 | 9.50 | 9.56 | 9.47 | 9.53 | 9.53 | 9,678 |
Feb 23, 2024 | 9.52 | 9.55 | 9.46 | 9.46 | 9.46 | 1,509 |
Feb 22, 2024 | 9.82 | 9.82 | 9.60 | 9.60 | 9.60 | 7,919 |
Feb 21, 2024 | 9.80 | 9.81 | 9.61 | 9.61 | 9.61 | 17,185 |
Feb 20, 2024 | 9.70 | 10.00 | 9.70 | 9.94 | 9.94 | 5,052 |
Feb 16, 2024 | 9.35 | 9.45 | 9.35 | 9.41 | 9.41 | 3,705 |
Feb 15, 2024 | 9.50 | 9.54 | 9.44 | 9.46 | 9.46 | 6,635 |
Feb 14, 2024 | 9.34 | 9.70 | 9.34 | 9.52 | 9.52 | 34,602 |
Feb 13, 2024 | 9.33 | 9.60 | 9.14 | 9.32 | 9.32 | 9,364 |
Feb 12, 2024 | 9.72 | 9.86 | 9.25 | 9.65 | 9.65 | 17,124 |
Feb 09, 2024 | 9.58 | 9.71 | 9.55 | 9.71 | 9.71 | 33,088 |
Feb 08, 2024 | 9.63 | 9.65 | 9.51 | 9.51 | 9.51 | 8,177 |
Feb 07, 2024 | 9.69 | 9.76 | 9.66 | 9.67 | 9.67 | 4,510 |
Feb 06, 2024 | 9.51 | 9.69 | 9.50 | 9.69 | 9.69 | 11,107 |
Feb 05, 2024 | 9.23 | 9.28 | 9.06 | 9.27 | 9.27 | 6,221 |
Feb 02, 2024 | 9.22 | 9.22 | 9.08 | 9.22 | 9.22 | 16,321 |
Feb 01, 2024 | 9.30 | 9.48 | 9.22 | 9.48 | 9.48 | 5,461 |
Jan 31, 2024 | 9.46 | 9.46 | 9.26 | 9.31 | 9.31 | 27,605 |
Jan 30, 2024 | 9.27 | 9.27 | 9.13 | 9.20 | 9.20 | 19,914 |
Jan 29, 2024 | 9.35 | 9.55 | 9.27 | 9.41 | 9.41 | 32,918 |
Jan 26, 2024 | 9.27 | 9.37 | 9.27 | 9.34 | 9.34 | 1,725 |
Jan 25, 2024 | 9.42 | 9.43 | 9.35 | 9.35 | 9.35 | 6,775 |
Jan 24, 2024 | 9.39 | 9.39 | 9.30 | 9.30 | 9.30 | 3,483 |
Jan 23, 2024 | 9.28 | 9.31 | 9.21 | 9.30 | 9.30 | 6,075 |
Jan 22, 2024 | 9.36 | 9.36 | 9.10 | 9.21 | 9.21 | 3,303 |
Jan 19, 2024 | 9.43 | 9.47 | 9.40 | 9.46 | 9.46 | 4,257 |
Jan 18, 2024 | 9.48 | 9.48 | 9.28 | 9.29 | 9.29 | 3,031 |
Jan 17, 2024 | 9.51 | 9.57 | 9.45 | 9.46 | 9.46 | 7,513 |
Jan 16, 2024 | 9.80 | 9.80 | 9.46 | 9.55 | 9.55 | 5,396 |
Jan 12, 2024 | 10.05 | 10.05 | 9.88 | 9.97 | 9.97 | 2,453 |
Jan 11, 2024 | 9.90 | 9.93 | 9.73 | 9.88 | 9.88 | 3,082 |
Jan 10, 2024 | 9.60 | 9.74 | 9.48 | 9.73 | 9.73 | 4,832 |
Jan 09, 2024 | 9.27 | 9.45 | 9.27 | 9.45 | 9.45 | 3,436 |
Jan 08, 2024 | 9.49 | 9.49 | 9.33 | 9.41 | 9.41 | 3,408 |
Jan 05, 2024 | 9.41 | 9.46 | 9.31 | 9.38 | 9.38 | 4,665 |
Jan 04, 2024 | 9.29 | 9.36 | 9.26 | 9.35 | 9.35 | 3,975 |
Jan 03, 2024 | 9.44 | 9.48 | 9.37 | 9.43 | 9.43 | 4,975 |
Jan 02, 2024 | 9.46 | 9.52 | 9.33 | 9.40 | 9.40 | 4,446 |
Dec 29, 2023 | 9.54 | 9.73 | 9.26 | 9.52 | 9.52 | 2,759 |
Dec 28, 2023 | 9.79 | 9.79 | 9.74 | 9.79 | 9.79 | 4,256 |
Dec 27, 2023 | 9.66 | 9.76 | 9.66 | 9.75 | 9.75 | 2,187 |
Dec 26, 2023 | 9.75 | 9.79 | 9.73 | 9.73 | 9.73 | 3,421 |
Dec 22, 2023 | 9.54 | 9.74 | 9.51 | 9.72 | 9.72 | 21,676 |
Dec 21, 2023 | 9.40 | 9.53 | 9.40 | 9.53 | 9.53 | 15,619 |
Dec 20, 2023 | 9.55 | 9.56 | 9.33 | 9.38 | 9.38 | 7,650 |
Dec 19, 2023 | 9.48 | 9.58 | 9.45 | 9.53 | 9.53 | 6,811 |
Dec 18, 2023 | 9.36 | 9.40 | 9.20 | 9.36 | 9.36 | 10,835 |
Dec 15, 2023 | 9.33 | 9.33 | 8.80 | 8.80 | 8.80 | 55,757 |
Dec 14, 2023 | 9.49 | 9.55 | 9.28 | 9.47 | 9.47 | 27,153 |
Dec 13, 2023 | 9.16 | 9.62 | 9.16 | 9.62 | 9.62 | 19,161 |
Dec 12, 2023 | 9.14 | 9.14 | 9.06 | 9.07 | 9.07 | 6,320 |
Dec 11, 2023 | 9.14 | 9.21 | 8.99 | 9.17 | 9.17 | 23,152 |
Dec 08, 2023 | 9.31 | 9.41 | 9.19 | 9.21 | 9.21 | 46,532 |
Dec 07, 2023 | 9.38 | 9.40 | 9.32 | 9.39 | 9.39 | 13,406 |
Dec 06, 2023 | 9.35 | 9.35 | 9.30 | 9.34 | 9.34 | 6,539 |
Dec 05, 2023 | 9.11 | 9.30 | 9.05 | 9.21 | 9.21 | 26,903 |
Dec 04, 2023 | 9.20 | 9.21 | 9.05 | 9.11 | 9.11 | 11,443 |
Dec 01, 2023 | 9.06 | 9.36 | 9.06 | 9.36 | 9.36 | 13,617 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |