Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.12 | 9.30 | 9.10 | 9.14 | 9.14 | 301 |
Apr 29, 2024 | 9.30 | 9.34 | 8.80 | 9.26 | 9.26 | 505 |
Apr 26, 2024 | 9.20 | 9.34 | 9.18 | 9.30 | 9.30 | 132 |
Apr 25, 2024 | 8.90 | 9.34 | 8.90 | 9.20 | 9.20 | 569 |
Apr 24, 2024 | 9.50 | 9.50 | 9.40 | 9.48 | 9.48 | 91 |
Apr 23, 2024 | 9.86 | 9.86 | 9.00 | 9.50 | 9.50 | 1,270 |
Apr 22, 2024 | 9.58 | 9.90 | 9.58 | 9.88 | 9.88 | 1,170 |
Apr 19, 2024 | 9.60 | 9.60 | 9.52 | 9.52 | 9.52 | 139 |
Apr 18, 2024 | 9.58 | 9.60 | 9.58 | 9.60 | 9.60 | 76 |
Apr 17, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 5 |
Apr 16, 2024 | 9.60 | 9.60 | 9.56 | 9.60 | 9.60 | 248 |
Apr 15, 2024 | 9.56 | 9.60 | 9.56 | 9.56 | 9.56 | 106 |
Apr 12, 2024 | 9.54 | 9.56 | 9.52 | 9.56 | 9.56 | 51 |
Apr 11, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 22 |
Apr 10, 2024 | 9.52 | 9.54 | 9.52 | 9.54 | 9.54 | 13 |
Apr 09, 2024 | 9.54 | 9.54 | 9.46 | 9.54 | 9.54 | 47 |
Apr 08, 2024 | 9.54 | 9.54 | 9.50 | 9.54 | 9.54 | 73 |
Apr 05, 2024 | 9.52 | 9.54 | 9.50 | 9.50 | 9.50 | 8 |
Apr 04, 2024 | 9.52 | 9.54 | 9.52 | 9.54 | 9.54 | 53 |
Apr 03, 2024 | 9.50 | 9.54 | 9.40 | 9.40 | 9.40 | 580 |
Apr 02, 2024 | 9.50 | 9.50 | 9.46 | 9.46 | 9.46 | 100 |
Mar 28, 2024 | 9.50 | 9.54 | 9.50 | 9.50 | 9.50 | 71 |
Mar 27, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 6 |
Mar 26, 2024 | 9.46 | 9.54 | 9.46 | 9.46 | 9.46 | 564 |
Mar 25, 2024 | 9.50 | 9.50 | 9.46 | 9.46 | 9.46 | 92 |
Mar 22, 2024 | 9.42 | 9.50 | 9.42 | 9.50 | 9.50 | 112 |
Mar 21, 2024 | 9.54 | 9.54 | 9.44 | 9.44 | 9.44 | 14 |
Mar 20, 2024 | 9.40 | 9.54 | 9.38 | 9.54 | 9.54 | 21 |
Mar 19, 2024 | 9.56 | 9.56 | 9.40 | 9.40 | 9.40 | 68 |
Mar 18, 2024 | 9.54 | 9.54 | 9.40 | 9.48 | 9.48 | 171 |
Mar 15, 2024 | 9.64 | 9.66 | 9.52 | 9.60 | 9.60 | 42 |
Mar 14, 2024 | 9.56 | 9.60 | 9.56 | 9.60 | 9.60 | 66 |
Mar 13, 2024 | 9.66 | 9.66 | 9.60 | 9.60 | 9.60 | 62 |
Mar 12, 2024 | 9.60 | 9.66 | 9.38 | 9.66 | 9.66 | 165 |
Mar 11, 2024 | 9.66 | 9.68 | 9.60 | 9.62 | 9.62 | 83 |
Mar 08, 2024 | 9.70 | 9.70 | 9.68 | 9.68 | 9.68 | 9 |
Mar 07, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 4 |
Mar 06, 2024 | 9.90 | 9.90 | 9.70 | 9.70 | 9.70 | 47 |
Mar 05, 2024 | 9.48 | 9.90 | 9.48 | 9.90 | 9.90 | 378 |
Mar 04, 2024 | 9.58 | 9.58 | 9.46 | 9.48 | 9.48 | 340 |
Mar 01, 2024 | 9.70 | 9.76 | 9.56 | 9.72 | 9.72 | 222 |
Feb 29, 2024 | 9.60 | 9.64 | 9.56 | 9.60 | 9.60 | 196 |
Feb 28, 2024 | 9.60 | 9.64 | 9.56 | 9.60 | 9.60 | 275 |
Feb 27, 2024 | 9.58 | 9.60 | 9.58 | 9.60 | 9.60 | 94 |
Feb 26, 2024 | 9.66 | 9.66 | 9.56 | 9.56 | 9.56 | 238 |
Feb 23, 2024 | 9.70 | 9.70 | 9.62 | 9.64 | 9.64 | 131 |
Feb 22, 2024 | 9.56 | 9.66 | 9.56 | 9.66 | 9.66 | 230 |
Feb 21, 2024 | 9.46 | 9.64 | 9.46 | 9.52 | 9.52 | 36 |
Feb 20, 2024 | 9.46 | 9.50 | 9.46 | 9.46 | 9.46 | 238 |
Feb 19, 2024 | 9.50 | 9.50 | 9.42 | 9.42 | 9.42 | 152 |
Feb 16, 2024 | 9.48 | 9.48 | 9.44 | 9.48 | 9.48 | 61 |
Feb 15, 2024 | 9.48 | 9.48 | 9.38 | 9.40 | 9.40 | 24 |
Feb 14, 2024 | 9.48 | 9.50 | 9.42 | 9.50 | 9.50 | 30 |
Feb 13, 2024 | 9.30 | 9.64 | 9.30 | 9.52 | 9.52 | 222 |
Feb 12, 2024 | 9.66 | 9.66 | 8.52 | 9.30 | 9.30 | 876 |
Feb 09, 2024 | 9.70 | 9.80 | 9.66 | 9.78 | 9.78 | 452 |
Feb 08, 2024 | 9.70 | 9.70 | 9.66 | 9.66 | 9.66 | 480 |
Feb 07, 2024 | 9.90 | 9.90 | 9.70 | 9.70 | 9.70 | 167 |
Feb 06, 2024 | 9.90 | 9.94 | 9.88 | 9.88 | 9.88 | 22 |
Feb 05, 2024 | 10.00 | 10.00 | 9.70 | 9.90 | 9.90 | 658 |
Feb 02, 2024 | 9.86 | 10.00 | 9.84 | 10.00 | 10.00 | 577 |
Feb 01, 2024 | 9.84 | 9.84 | 9.80 | 9.84 | 9.84 | 62 |
Jan 31, 2024 | 9.72 | 9.84 | 9.70 | 9.84 | 9.84 | 21 |
Jan 30, 2024 | 9.72 | 9.74 | 9.70 | 9.74 | 9.74 | 67 |
Jan 29, 2024 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | 175 |
Jan 26, 2024 | 9.76 | 9.80 | 9.74 | 9.74 | 9.74 | 185 |
Jan 25, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 41 |
Jan 24, 2024 | 9.78 | 9.78 | 9.76 | 9.76 | 9.76 | 8 |
Jan 23, 2024 | 9.82 | 9.84 | 9.80 | 9.84 | 9.84 | 352 |
Jan 22, 2024 | 9.86 | 9.86 | 9.82 | 9.82 | 9.82 | 40 |
Jan 19, 2024 | 9.88 | 9.94 | 9.86 | 9.94 | 9.94 | 298 |
Jan 18, 2024 | 9.90 | 9.98 | 9.88 | 9.88 | 9.88 | 165 |
Jan 17, 2024 | 9.76 | 9.90 | 9.76 | 9.80 | 9.80 | 544 |
Jan 16, 2024 | 9.70 | 9.74 | 9.70 | 9.74 | 9.74 | 178 |
Jan 15, 2024 | 9.52 | 9.70 | 9.52 | 9.70 | 9.70 | 330 |
Jan 12, 2024 | 9.60 | 9.66 | 9.52 | 9.52 | 9.52 | 539 |
Jan 11, 2024 | 9.60 | 9.60 | 9.54 | 9.60 | 9.60 | 831 |
Jan 10, 2024 | 9.42 | 9.58 | 9.42 | 9.58 | 9.58 | 251 |
Jan 09, 2024 | 9.40 | 9.48 | 9.40 | 9.42 | 9.42 | 94 |
Jan 08, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 78 |
Jan 05, 2024 | 9.34 | 9.38 | 9.34 | 9.38 | 9.38 | 95 |
Jan 04, 2024 | 9.28 | 9.38 | 9.28 | 9.30 | 9.30 | 79 |
Jan 03, 2024 | 9.28 | 9.28 | 9.24 | 9.28 | 9.28 | 74 |
Jan 02, 2024 | 9.28 | 9.28 | 9.20 | 9.28 | 9.28 | 140 |
Dec 29, 2023 | 9.40 | 9.40 | 9.20 | 9.34 | 9.34 | 54 |
Dec 28, 2023 | 9.40 | 9.40 | 9.26 | 9.36 | 9.36 | 148 |
Dec 27, 2023 | 9.30 | 9.30 | 9.16 | 9.18 | 9.18 | 408 |
Dec 22, 2023 | 9.38 | 9.38 | 9.20 | 9.30 | 9.30 | 116 |
Dec 21, 2023 | 9.34 | 9.40 | 9.12 | 9.38 | 9.38 | 549 |
Dec 20, 2023 | 9.30 | 9.30 | 9.06 | 9.26 | 9.26 | 239 |
Dec 19, 2023 | 9.30 | 9.56 | 9.14 | 9.14 | 9.14 | 117 |
Dec 18, 2023 | 9.58 | 9.60 | 8.62 | 9.58 | 9.58 | 1,044 |
Dec 15, 2023 | 9.62 | 9.62 | 8.50 | 9.00 | 9.00 | 1,451 |
Dec 14, 2023 | 9.50 | 9.64 | 9.50 | 9.64 | 9.64 | 89 |
Dec 13, 2023 | 9.48 | 9.60 | 9.48 | 9.50 | 9.50 | 412 |
Dec 12, 2023 | 9.70 | 9.72 | 9.50 | 9.50 | 9.50 | 341 |
Dec 11, 2023 | 9.74 | 9.76 | 9.50 | 9.68 | 9.68 | 998 |
Dec 08, 2023 | 9.58 | 9.74 | 9.58 | 9.72 | 9.72 | 1,114 |
Dec 07, 2023 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | 106 |
Dec 06, 2023 | 9.62 | 9.66 | 9.58 | 9.64 | 9.64 | 769 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |