Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 8.68 | 8.69 | 8.56 | 8.61 | 8.61 | 55,600 |
May 09, 2024 | 8.72 | 8.78 | 8.68 | 8.69 | 8.69 | 31,600 |
May 08, 2024 | 8.78 | 8.80 | 8.70 | 8.75 | 8.75 | 77,800 |
May 07, 2024 | 8.80 | 8.85 | 8.79 | 8.81 | 8.81 | 27,600 |
May 06, 2024 | 8.94 | 8.94 | 8.85 | 8.85 | 8.85 | 62,800 |
May 03, 2024 | 9.10 | 9.22 | 9.04 | 9.08 | 9.08 | 148,000 |
May 02, 2024 | 9.44 | 9.75 | 9.35 | 9.41 | 9.41 | 97,600 |
May 01, 2024 | 9.74 | 9.80 | 9.28 | 9.69 | 9.69 | 124,300 |
Apr 30, 2024 | 9.43 | 9.65 | 9.28 | 9.60 | 9.60 | 65,500 |
Apr 29, 2024 | 9.44 | 9.53 | 9.30 | 9.39 | 9.39 | 28,600 |
Apr 26, 2024 | 9.60 | 9.61 | 9.47 | 9.50 | 9.50 | 62,100 |
Apr 25, 2024 | 10.17 | 10.30 | 9.77 | 9.82 | 9.82 | 117,500 |
Apr 24, 2024 | 9.68 | 9.88 | 9.63 | 9.63 | 9.63 | 46,400 |
Apr 23, 2024 | 9.91 | 9.96 | 9.68 | 9.73 | 9.73 | 143,600 |
Apr 22, 2024 | 10.52 | 10.55 | 10.01 | 10.14 | 10.14 | 152,700 |
Apr 19, 2024 | 10.71 | 11.12 | 10.52 | 10.95 | 10.95 | 94,300 |
Apr 18, 2024 | 10.48 | 10.79 | 10.34 | 10.68 | 10.68 | 146,000 |
Apr 17, 2024 | 10.65 | 11.05 | 10.42 | 10.61 | 10.61 | 102,100 |
Apr 16, 2024 | 10.99 | 11.09 | 10.50 | 10.71 | 10.71 | 105,600 |
Apr 15, 2024 | 10.30 | 11.09 | 10.06 | 11.00 | 11.00 | 192,800 |
Apr 12, 2024 | 10.09 | 10.96 | 10.05 | 10.47 | 10.47 | 305,400 |
Apr 11, 2024 | 9.88 | 10.20 | 9.59 | 9.68 | 9.68 | 123,200 |
Apr 10, 2024 | 9.92 | 10.17 | 9.79 | 9.81 | 9.81 | 144,800 |
Apr 09, 2024 | 9.68 | 10.06 | 9.63 | 9.66 | 9.66 | 89,900 |
Apr 08, 2024 | 9.93 | 9.98 | 9.64 | 9.74 | 9.74 | 54,900 |
Apr 05, 2024 | 10.05 | 10.23 | 9.78 | 10.07 | 10.07 | 133,500 |
Apr 04, 2024 | 9.33 | 10.20 | 9.25 | 9.93 | 9.93 | 166,400 |
Apr 03, 2024 | 9.67 | 9.70 | 9.37 | 9.47 | 9.47 | 84,700 |
Apr 02, 2024 | 9.60 | 9.88 | 9.53 | 9.53 | 9.53 | 204,400 |
Apr 01, 2024 | 9.20 | 9.43 | 9.17 | 9.26 | 9.26 | 27,700 |
Mar 28, 2024 | 9.11 | 9.22 | 9.04 | 9.22 | 9.22 | 40,300 |
Mar 27, 2024 | 9.12 | 9.25 | 9.05 | 9.05 | 9.05 | 35,400 |
Mar 26, 2024 | 9.16 | 9.22 | 9.08 | 9.22 | 9.22 | 213,300 |
Mar 25, 2024 | 9.31 | 9.32 | 9.18 | 9.26 | 9.26 | 67,300 |
Mar 22, 2024 | 9.31 | 9.37 | 9.16 | 9.28 | 9.28 | 213,200 |
Mar 21, 2024 | 9.20 | 9.39 | 9.20 | 9.29 | 9.29 | 166,800 |
Mar 20, 2024 | 9.57 | 9.59 | 9.32 | 9.37 | 9.37 | 141,800 |
Mar 19, 2024 | 9.85 | 9.85 | 9.55 | 9.59 | 9.59 | 148,100 |
Mar 18, 2024 | 9.93 | 9.93 | 9.73 | 9.83 | 9.83 | 50,900 |
Mar 15, 2024 | 10.02 | 10.42 | 9.93 | 10.07 | 10.07 | 163,500 |
Mar 14, 2024 | 9.58 | 10.23 | 9.50 | 9.87 | 9.87 | 211,700 |
Mar 13, 2024 | 9.61 | 9.70 | 9.58 | 9.65 | 9.65 | 46,700 |
Mar 12, 2024 | 9.94 | 10.05 | 9.63 | 9.64 | 9.64 | 175,300 |
Mar 11, 2024 | 10.40 | 10.52 | 10.09 | 10.19 | 10.19 | 88,500 |
Mar 08, 2024 | 9.89 | 10.63 | 9.80 | 10.25 | 10.25 | 178,900 |
Mar 07, 2024 | 9.81 | 10.10 | 9.81 | 10.01 | 10.01 | 61,800 |
Mar 06, 2024 | 9.76 | 10.12 | 9.68 | 10.06 | 10.06 | 52,000 |
Mar 05, 2024 | 9.70 | 10.29 | 9.70 | 10.04 | 10.04 | 167,000 |
Mar 04, 2024 | 9.62 | 9.68 | 9.58 | 9.63 | 9.63 | 41,300 |
Mar 01, 2024 | 9.55 | 9.69 | 9.48 | 9.63 | 9.63 | 203,800 |
Feb 29, 2024 | 9.61 | 9.81 | 9.55 | 9.63 | 9.63 | 29,300 |
Feb 28, 2024 | 9.69 | 9.82 | 9.65 | 9.78 | 9.78 | 32,400 |
Feb 27, 2024 | 9.71 | 9.72 | 9.59 | 9.60 | 9.60 | 80,000 |
Feb 26, 2024 | 9.84 | 9.84 | 9.74 | 9.81 | 9.81 | 45,000 |
Feb 23, 2024 | 10.07 | 10.15 | 9.88 | 9.92 | 9.92 | 98,700 |
Feb 22, 2024 | 10.25 | 10.26 | 9.93 | 10.26 | 10.26 | 147,900 |
Feb 21, 2024 | 10.64 | 10.69 | 10.46 | 10.51 | 10.51 | 69,200 |
Feb 20, 2024 | 10.38 | 10.80 | 10.35 | 10.58 | 10.58 | 90,100 |
Feb 16, 2024 | 10.87 | 10.87 | 10.06 | 10.25 | 10.25 | 103,900 |
Feb 15, 2024 | 10.25 | 10.43 | 10.19 | 10.30 | 10.30 | 61,000 |
Feb 14, 2024 | 10.60 | 10.70 | 10.28 | 10.36 | 10.36 | 220,000 |
Feb 13, 2024 | 10.55 | 11.60 | 10.36 | 10.98 | 10.98 | 370,500 |
Feb 12, 2024 | 9.95 | 10.26 | 9.95 | 10.20 | 10.20 | 90,500 |
Feb 09, 2024 | 9.85 | 9.97 | 9.80 | 9.95 | 9.95 | 48,200 |
Feb 08, 2024 | 9.93 | 10.06 | 9.85 | 9.87 | 9.87 | 45,400 |
Feb 07, 2024 | 9.71 | 10.02 | 9.71 | 9.94 | 9.94 | 33,900 |
Feb 06, 2024 | 10.10 | 10.25 | 9.95 | 9.95 | 9.95 | 39,200 |
Feb 05, 2024 | 10.52 | 10.77 | 10.20 | 10.22 | 10.22 | 61,700 |
Feb 02, 2024 | 10.62 | 10.71 | 10.46 | 10.54 | 10.54 | 79,900 |
Feb 01, 2024 | 10.54 | 10.83 | 10.45 | 10.64 | 10.64 | 90,200 |
Jan 31, 2024 | 10.28 | 10.82 | 10.26 | 10.76 | 10.76 | 119,100 |
Jan 30, 2024 | 10.31 | 10.33 | 10.20 | 10.25 | 10.25 | 39,300 |
Jan 29, 2024 | 10.35 | 10.51 | 10.29 | 10.39 | 10.39 | 85,400 |
Jan 26, 2024 | 10.37 | 10.41 | 10.19 | 10.33 | 10.33 | 39,000 |
Jan 25, 2024 | 10.25 | 10.41 | 10.17 | 10.40 | 10.40 | 66,800 |
Jan 24, 2024 | 9.86 | 10.28 | 9.85 | 10.26 | 10.26 | 75,300 |
Jan 23, 2024 | 10.18 | 10.20 | 10.00 | 10.04 | 10.04 | 73,500 |
Jan 22, 2024 | 10.52 | 10.59 | 10.28 | 10.29 | 10.29 | 30,600 |
Jan 19, 2024 | 10.73 | 10.79 | 10.56 | 10.66 | 10.66 | 113,100 |
Jan 18, 2024 | 11.05 | 11.27 | 10.89 | 10.97 | 10.97 | 81,700 |
Jan 17, 2024 | 11.22 | 11.57 | 11.11 | 11.32 | 11.32 | 72,100 |
Jan 16, 2024 | 10.83 | 11.12 | 10.66 | 10.92 | 10.92 | 110,100 |
Jan 15, 2024 | 10.78 | 10.79 | 10.09 | 10.54 | 10.54 | 19,100 |
Jan 12, 2024 | 10.36 | 10.58 | 10.33 | 10.57 | 10.57 | 127,800 |
Jan 11, 2024 | 10.28 | 10.72 | 10.26 | 10.41 | 10.41 | 147,700 |
Jan 10, 2024 | 10.48 | 10.51 | 10.37 | 10.43 | 10.43 | 50,300 |
Jan 09, 2024 | 10.88 | 10.88 | 10.52 | 10.53 | 10.53 | 192,100 |
Jan 08, 2024 | 11.02 | 11.07 | 10.67 | 10.79 | 10.79 | 169,000 |
Jan 05, 2024 | 11.34 | 11.34 | 10.96 | 11.06 | 11.06 | 101,300 |
Jan 04, 2024 | 11.47 | 11.47 | 11.21 | 11.42 | 11.42 | 85,100 |
Jan 03, 2024 | 11.25 | 11.60 | 11.09 | 11.45 | 11.45 | 88,700 |
Jan 02, 2024 | 11.43 | 11.50 | 10.99 | 11.10 | 11.10 | 62,500 |
Dec 29, 2023 | 11.01 | 11.30 | 10.95 | 11.05 | 11.05 | 39,700 |
Dec 28, 2023 | 11.00 | 11.12 | 10.97 | 11.06 | 11.06 | 26,000 |
Dec 27, 2023 | 11.47 | 11.47 | 11.04 | 11.04 | 11.04 | 64,500 |
Dec 22, 2023 | 12.11 | 12.31 | 11.83 | 11.83 | 11.83 | 33,800 |
Dec 21, 2023 | 12.24 | 12.48 | 12.05 | 12.10 | 12.10 | 51,500 |
Dec 20, 2023 | 11.67 | 12.50 | 11.54 | 12.43 | 12.43 | 69,900 |
Dec 19, 2023 | 11.59 | 11.67 | 11.52 | 11.66 | 11.66 | 51,400 |
Dec 18, 2023 | 11.42 | 11.55 | 11.42 | 11.50 | 11.50 | 28,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |