Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
May 06, 2024 | 9.50 | 9.57 | 9.46 | 9.47 | 9.47 | 43,800 |
May 03, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 78,300 |
May 02, 2024 | 8.93 | 9.26 | 8.93 | 9.26 | 9.26 | 39,800 |
May 01, 2024 | 9.00 | 9.15 | 8.91 | 8.95 | 8.95 | 66,700 |
Apr 30, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 2,100 |
Apr 29, 2024 | 9.35 | 9.40 | 9.35 | 9.39 | 9.39 | 15,600 |
Apr 26, 2024 | 9.38 | 9.40 | 9.38 | 9.40 | 9.40 | 39,000 |
Apr 25, 2024 | 9.30 | 9.33 | 9.30 | 9.32 | 9.32 | 30,800 |
Apr 24, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 22,600 |
Apr 23, 2024 | 9.19 | 9.36 | 9.19 | 9.32 | 9.32 | 3,900 |
Apr 22, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 29,400 |
Apr 19, 2024 | 8.91 | 8.98 | 8.91 | 8.98 | 8.98 | 3,000 |
Apr 18, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 1,300 |
Apr 17, 2024 | 8.95 | 8.95 | 8.84 | 8.84 | 8.84 | 39,500 |
Apr 16, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 23,000 |
Apr 15, 2024 | 8.79 | 8.83 | 8.64 | 8.64 | 8.64 | 56,200 |
Apr 12, 2024 | 9.08 | 9.08 | 8.85 | 8.86 | 8.86 | 32,900 |
Apr 11, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 55,700 |
Apr 10, 2024 | 9.17 | 9.20 | 9.17 | 9.17 | 9.17 | 33,800 |
Apr 09, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 22,900 |
Apr 08, 2024 | 8.82 | 8.87 | 8.82 | 8.87 | 8.87 | 3,700 |
Apr 05, 2024 | 8.86 | 8.92 | 8.86 | 8.91 | 8.91 | 6,900 |
Apr 04, 2024 | 8.97 | 8.97 | 8.87 | 8.87 | 8.87 | 10,700 |
Apr 03, 2024 | 8.94 | 9.00 | 8.94 | 9.00 | 9.00 | 24,300 |
Apr 02, 2024 | 8.95 | 8.95 | 8.88 | 8.89 | 8.89 | 2,300 |
Apr 01, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 6,100 |
Mar 28, 2024 | 8.80 | 8.85 | 8.79 | 8.79 | 8.79 | 54,300 |
Mar 27, 2024 | 8.72 | 8.75 | 8.72 | 8.75 | 8.75 | 13,100 |
Mar 26, 2024 | 8.69 | 8.69 | 8.58 | 8.58 | 8.58 | 7,200 |
Mar 25, 2024 | 8.65 | 8.65 | 8.51 | 8.51 | 8.51 | 23,900 |
Mar 22, 2024 | 8.47 | 8.50 | 8.44 | 8.50 | 8.50 | 42,500 |
Mar 21, 2024 | 8.04 | 8.62 | 8.04 | 8.53 | 8.53 | 2,600 |
Mar 20, 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 600 |
Mar 19, 2024 | 8.60 | 8.60 | 8.59 | 8.59 | 8.59 | 12,100 |
Mar 18, 2024 | 8.02 | 8.54 | 8.02 | 8.54 | 8.54 | 16,600 |
Mar 15, 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
Mar 14, 2024 | 8.55 | 8.56 | 8.55 | 8.56 | 8.56 | 9,900 |
Mar 13, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 14,000 |
Mar 12, 2024 | 8.44 | 8.44 | 8.40 | 8.40 | 8.40 | 19,300 |
Mar 11, 2024 | 8.48 | 8.48 | 8.46 | 8.46 | 8.46 | 3,000 |
Mar 08, 2024 | 8.71 | 8.71 | 8.61 | 8.61 | 8.61 | 33,100 |
Mar 07, 2024 | 8.74 | 8.74 | 8.67 | 8.67 | 8.67 | 10,300 |
Mar 06, 2024 | 8.75 | 8.75 | 8.55 | 8.55 | 8.55 | 29,800 |
Mar 05, 2024 | 8.79 | 8.80 | 8.78 | 8.78 | 8.78 | 17,500 |
Mar 04, 2024 | 8.68 | 8.77 | 8.68 | 8.68 | 8.68 | 26,300 |
Mar 01, 2024 | 8.69 | 8.74 | 8.66 | 8.68 | 8.68 | 63,200 |
Feb 29, 2024 | 8.67 | 8.67 | 8.46 | 8.55 | 8.55 | 107,900 |
Feb 28, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 23,200 |
Feb 27, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 32,700 |
Feb 26, 2024 | 8.45 | 8.46 | 8.40 | 8.40 | 8.40 | 6,700 |
Feb 23, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 25,000 |
Feb 22, 2024 | 8.45 | 8.45 | 8.31 | 8.35 | 8.35 | 51,300 |
Feb 21, 2024 | 7.91 | 8.41 | 7.91 | 8.41 | 8.41 | 91,100 |
Feb 20, 2024 | 7.97 | 7.97 | 7.88 | 7.88 | 7.88 | 19,400 |
Feb 16, 2024 | 7.95 | 7.96 | 7.95 | 7.96 | 7.96 | 8,700 |
Feb 15, 2024 | 7.80 | 7.83 | 7.80 | 7.83 | 7.83 | 19,400 |
Feb 14, 2024 | 7.58 | 7.62 | 7.58 | 7.62 | 7.62 | 40,700 |
Feb 13, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 51,900 |
Feb 12, 2024 | 7.60 | 7.76 | 7.60 | 7.76 | 7.76 | 38,500 |
Feb 09, 2024 | 7.53 | 7.56 | 7.53 | 7.56 | 7.56 | 16,500 |
Feb 08, 2024 | 7.46 | 7.49 | 7.46 | 7.49 | 7.49 | 24,400 |
Feb 07, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 35,100 |
Feb 06, 2024 | 7.15 | 7.15 | 7.13 | 7.13 | 7.13 | 52,200 |
Feb 05, 2024 | 7.30 | 7.30 | 7.17 | 7.21 | 7.21 | 59,500 |
Feb 02, 2024 | 7.59 | 7.59 | 7.45 | 7.45 | 7.45 | 41,200 |
Feb 01, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 63,800 |
Jan 31, 2024 | 7.96 | 7.96 | 7.74 | 7.74 | 7.74 | 3,700 |
Jan 30, 2024 | 8.04 | 8.06 | 8.04 | 8.06 | 8.06 | 40,200 |
Jan 29, 2024 | 8.05 | 8.05 | 7.83 | 7.83 | 7.83 | 99,700 |
Jan 26, 2024 | 8.20 | 8.20 | 8.16 | 8.16 | 8.16 | 42,400 |
Jan 25, 2024 | 8.10 | 8.14 | 8.10 | 8.13 | 8.13 | 23,500 |
Jan 24, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 29,200 |
Jan 23, 2024 | 7.91 | 8.00 | 7.91 | 8.00 | 8.00 | 13,200 |
Jan 22, 2024 | 7.94 | 7.94 | 7.93 | 7.93 | 7.93 | 29,600 |
Jan 19, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 20,900 |
Jan 18, 2024 | 7.96 | 7.98 | 7.96 | 7.97 | 7.97 | 15,400 |
Jan 17, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 52,200 |
Jan 16, 2024 | 8.50 | 8.50 | 8.28 | 8.28 | 8.28 | 55,700 |
Jan 12, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 79,800 |
Jan 11, 2024 | 8.08 | 8.15 | 8.08 | 8.15 | 8.15 | 7,500 |
Jan 10, 2024 | 8.10 | 8.22 | 8.07 | 8.08 | 8.08 | 29,000 |
Jan 09, 2024 | 8.07 | 8.18 | 8.06 | 8.16 | 8.16 | 10,600 |
Jan 08, 2024 | 8.05 | 8.10 | 8.04 | 8.10 | 8.10 | 6,500 |
Jan 05, 2024 | 8.20 | 8.21 | 8.12 | 8.18 | 8.18 | 45,900 |
Jan 04, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 6,300 |
Jan 03, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 25,300 |
Jan 02, 2024 | 8.34 | 8.34 | 8.13 | 8.13 | 8.13 | 29,300 |
Dec 29, 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
Dec 28, 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 7,100 |
Dec 27, 2023 | 8.58 | 8.62 | 8.55 | 8.55 | 8.55 | 20,400 |
Dec 26, 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 100 |
Dec 22, 2023 | 8.49 | 8.53 | 8.49 | 8.52 | 8.52 | 33,500 |
Dec 21, 2023 | 8.37 | 8.44 | 8.37 | 8.44 | 8.44 | 14,700 |
Dec 20, 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 8,700 |
Dec 19, 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 13,000 |
Dec 18, 2023 | 8.29 | 8.29 | 8.23 | 8.23 | 8.23 | 59,600 |
Dec 15, 2023 | 7.74 | 8.11 | 7.74 | 8.07 | 8.07 | 39,000 |
Dec 14, 2023 | 8.29 | 8.29 | 8.21 | 8.25 | 8.25 | 72,100 |
Dec 13, 2023 | 7.69 | 7.89 | 7.69 | 7.89 | 7.89 | 12,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |