Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 8.69 | 8.69 | 8.60 | 8.60 | 8.60 | 17,344 |
May 20, 2024 | 8.65 | 8.66 | 8.61 | 8.62 | 8.62 | 64,600 |
May 17, 2024 | 8.64 | 8.67 | 8.61 | 8.62 | 8.62 | 45,800 |
May 16, 2024 | 8.62 | 8.64 | 8.58 | 8.58 | 8.58 | 83,200 |
May 15, 2024 | 8.68 | 8.71 | 8.64 | 8.69 | 8.69 | 32,300 |
May 14, 2024 | 8.70 | 8.73 | 8.68 | 8.68 | 8.68 | 55,400 |
May 13, 2024 | 8.62 | 8.70 | 8.58 | 8.70 | 8.70 | 56,700 |
May 10, 2024 | 8.36 | 8.64 | 8.36 | 8.56 | 8.56 | 23,400 |
May 09, 2024 | 8.67 | 8.71 | 8.64 | 8.69 | 8.69 | 72,800 |
May 08, 2024 | 8.67 | 8.68 | 8.63 | 8.67 | 8.67 | 37,100 |
May 07, 2024 | 8.84 | 8.84 | 8.75 | 8.75 | 8.75 | 57,900 |
May 06, 2024 | 8.83 | 9.00 | 8.83 | 8.88 | 8.88 | 29,600 |
May 03, 2024 | 8.83 | 9.00 | 8.77 | 8.97 | 8.97 | 22,400 |
May 02, 2024 | 8.89 | 8.95 | 8.75 | 8.83 | 8.83 | 28,300 |
May 01, 2024 | 8.80 | 8.87 | 8.78 | 8.87 | 8.87 | 117,600 |
Apr 30, 2024 | 8.90 | 8.90 | 8.79 | 8.80 | 8.80 | 28,400 |
Apr 29, 2024 | 9.05 | 9.12 | 8.90 | 9.05 | 9.05 | 56,300 |
Apr 26, 2024 | 8.93 | 9.04 | 8.88 | 8.97 | 8.97 | 68,100 |
Apr 25, 2024 | 8.98 | 9.09 | 8.98 | 9.09 | 9.09 | 34,300 |
Apr 24, 2024 | 9.14 | 9.15 | 9.09 | 9.09 | 9.09 | 62,100 |
Apr 23, 2024 | 9.19 | 9.26 | 9.17 | 9.24 | 9.24 | 29,300 |
Apr 22, 2024 | 9.20 | 9.25 | 9.20 | 9.23 | 9.23 | 45,600 |
Apr 19, 2024 | 8.90 | 8.99 | 8.90 | 8.98 | 8.98 | 30,900 |
Apr 18, 2024 | 9.12 | 9.17 | 9.08 | 9.08 | 9.08 | 59,100 |
Apr 17, 2024 | 8.94 | 8.97 | 8.86 | 8.96 | 8.96 | 202,400 |
Apr 16, 2024 | 8.92 | 9.00 | 8.90 | 8.95 | 8.95 | 72,200 |
Apr 15, 2024 | 9.18 | 9.18 | 9.10 | 9.12 | 9.12 | 44,100 |
Apr 12, 2024 | 9.39 | 9.39 | 9.35 | 9.36 | 9.36 | 72,600 |
Apr 11, 2024 | 9.40 | 9.45 | 9.36 | 9.45 | 9.45 | 48,700 |
Apr 10, 2024 | 9.39 | 9.43 | 9.37 | 9.38 | 9.38 | 59,700 |
Apr 09, 2024 | 9.41 | 9.53 | 9.39 | 9.44 | 9.44 | 44,100 |
Apr 08, 2024 | 9.50 | 9.50 | 9.33 | 9.34 | 9.34 | 37,300 |
Apr 05, 2024 | 9.45 | 9.52 | 9.43 | 9.43 | 9.43 | 23,600 |
Apr 04, 2024 | 9.56 | 9.70 | 9.31 | 9.41 | 9.41 | 47,500 |
Apr 03, 2024 | 9.56 | 9.62 | 9.51 | 9.62 | 9.62 | 34,300 |
Apr 02, 2024 | 9.48 | 9.65 | 9.40 | 9.53 | 9.53 | 31,400 |
Apr 01, 2024 | 9.58 | 9.58 | 9.54 | 9.56 | 9.56 | 80,800 |
Mar 28, 2024 | 9.44 | 9.49 | 9.44 | 9.47 | 9.47 | 27,000 |
Mar 27, 2024 | 9.26 | 9.47 | 9.26 | 9.47 | 9.47 | 16,700 |
Mar 26, 2024 | 9.60 | 9.60 | 9.43 | 9.55 | 9.55 | 25,300 |
Mar 25, 2024 | 9.56 | 9.58 | 9.54 | 9.56 | 9.56 | 22,200 |
Mar 22, 2024 | 9.54 | 9.60 | 9.54 | 9.54 | 9.54 | 29,700 |
Mar 21, 2024 | 9.50 | 9.67 | 9.50 | 9.55 | 9.55 | 67,200 |
Mar 20, 2024 | 9.46 | 9.48 | 9.33 | 9.48 | 9.48 | 25,400 |
Mar 19, 2024 | 9.43 | 9.43 | 9.28 | 9.37 | 9.37 | 32,700 |
Mar 18, 2024 | 9.25 | 9.33 | 9.22 | 9.24 | 9.24 | 26,800 |
Mar 15, 2024 | 9.14 | 9.25 | 9.10 | 9.25 | 9.25 | 63,200 |
Mar 14, 2024 | 9.25 | 9.25 | 9.15 | 9.20 | 9.20 | 44,600 |
Mar 13, 2024 | 9.05 | 9.20 | 9.05 | 9.16 | 9.16 | 17,700 |
Mar 12, 2024 | 9.15 | 9.19 | 9.11 | 9.19 | 9.19 | 88,400 |
Mar 11, 2024 | 9.05 | 9.23 | 9.05 | 9.17 | 9.17 | 16,600 |
Mar 08, 2024 | 9.12 | 9.33 | 9.05 | 9.27 | 9.27 | 14,400 |
Mar 07, 2024 | 9.24 | 9.32 | 9.22 | 9.30 | 9.30 | 26,700 |
Mar 06, 2024 | 9.12 | 9.19 | 9.01 | 9.17 | 9.17 | 145,600 |
Mar 05, 2024 | 9.03 | 9.07 | 8.95 | 9.00 | 9.00 | 192,200 |
Mar 04, 2024 | 9.07 | 9.07 | 8.97 | 9.02 | 9.02 | 25,000 |
Mar 01, 2024 | 9.26 | 9.26 | 9.20 | 9.22 | 9.22 | 14,500 |
Feb 29, 2024 | 9.30 | 9.32 | 9.25 | 9.27 | 9.27 | 47,300 |
Feb 28, 2024 | 9.20 | 9.23 | 9.19 | 9.22 | 9.22 | 11,700 |
Feb 27, 2024 | 8.86 | 9.24 | 8.86 | 9.18 | 9.18 | 22,800 |
Feb 26, 2024 | 9.19 | 9.22 | 9.17 | 9.20 | 9.20 | 14,400 |
Feb 23, 2024 | 9.15 | 9.15 | 9.13 | 9.14 | 9.14 | 14,100 |
Feb 22, 2024 | 9.11 | 9.15 | 9.10 | 9.15 | 9.15 | 16,000 |
Feb 21, 2024 | 9.14 | 9.15 | 9.11 | 9.15 | 9.15 | 14,700 |
Feb 20, 2024 | 9.15 | 9.29 | 9.00 | 9.28 | 9.28 | 35,100 |
Feb 16, 2024 | 9.17 | 9.20 | 9.15 | 9.15 | 9.15 | 13,900 |
Feb 15, 2024 | 9.16 | 9.44 | 9.14 | 9.22 | 9.22 | 19,900 |
Feb 14, 2024 | 9.24 | 9.24 | 9.18 | 9.21 | 9.21 | 33,500 |
Feb 13, 2024 | 9.19 | 9.29 | 9.10 | 9.24 | 9.24 | 29,300 |
Feb 12, 2024 | 8.96 | 9.32 | 8.96 | 9.32 | 9.32 | 24,600 |
Feb 09, 2024 | 9.30 | 9.31 | 9.24 | 9.26 | 9.26 | 48,000 |
Feb 08, 2024 | 9.33 | 9.36 | 9.32 | 9.35 | 9.35 | 42,100 |
Feb 07, 2024 | 9.39 | 9.42 | 9.39 | 9.42 | 9.42 | 18,500 |
Feb 06, 2024 | 9.50 | 9.50 | 9.39 | 9.46 | 9.46 | 16,900 |
Feb 05, 2024 | 9.54 | 9.55 | 9.49 | 9.52 | 9.52 | 17,600 |
Feb 02, 2024 | 9.59 | 9.69 | 9.48 | 9.69 | 9.69 | 26,200 |
Feb 01, 2024 | 9.63 | 9.82 | 9.63 | 9.82 | 9.82 | 31,000 |
Jan 31, 2024 | 9.64 | 9.76 | 9.60 | 9.62 | 9.62 | 104,900 |
Jan 30, 2024 | 9.51 | 9.56 | 9.51 | 9.52 | 9.52 | 10,900 |
Jan 29, 2024 | 9.59 | 9.63 | 9.56 | 9.61 | 9.61 | 14,600 |
Jan 26, 2024 | 9.49 | 9.49 | 9.47 | 9.47 | 9.47 | 13,200 |
Jan 25, 2024 | 9.53 | 9.60 | 9.49 | 9.58 | 9.58 | 55,600 |
Jan 24, 2024 | 9.50 | 9.54 | 9.49 | 9.51 | 9.51 | 18,600 |
Jan 23, 2024 | 9.50 | 9.53 | 9.48 | 9.52 | 9.52 | 40,700 |
Jan 22, 2024 | 9.49 | 9.54 | 9.49 | 9.52 | 9.52 | 14,100 |
Jan 19, 2024 | 9.30 | 9.44 | 9.30 | 9.41 | 9.41 | 19,800 |
Jan 18, 2024 | 9.45 | 9.48 | 9.37 | 9.38 | 9.38 | 35,900 |
Jan 17, 2024 | 9.37 | 9.43 | 9.30 | 9.36 | 9.36 | 21,900 |
Jan 16, 2024 | 9.43 | 9.46 | 9.39 | 9.43 | 9.43 | 45,600 |
Jan 12, 2024 | 9.59 | 9.65 | 9.42 | 9.44 | 9.44 | 71,700 |
Jan 11, 2024 | 9.71 | 9.73 | 9.67 | 9.72 | 9.72 | 10,500 |
Jan 10, 2024 | 9.74 | 9.74 | 9.70 | 9.73 | 9.73 | 30,300 |
Jan 09, 2024 | 9.70 | 9.75 | 9.68 | 9.71 | 9.71 | 11,900 |
Jan 08, 2024 | 9.65 | 9.70 | 9.65 | 9.68 | 9.68 | 40,700 |
Jan 05, 2024 | 9.90 | 9.90 | 9.54 | 9.64 | 9.64 | 6,000 |
Jan 04, 2024 | 9.63 | 9.66 | 9.63 | 9.64 | 9.64 | 106,200 |
Jan 03, 2024 | 9.47 | 9.60 | 9.34 | 9.46 | 9.46 | 84,300 |
Jan 02, 2024 | 9.66 | 9.75 | 9.55 | 9.57 | 9.57 | 51,000 |
Dec 29, 2023 | 10.17 | 10.17 | 9.66 | 9.73 | 9.73 | 12,800 |
Dec 28, 2023 | 9.74 | 9.78 | 9.71 | 9.71 | 9.71 | 5,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |