Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 8.75 | 8.91 | 8.73 | 8.90 | 8.90 | 45,400 |
Apr 24, 2024 | 8.81 | 8.82 | 8.77 | 8.81 | 8.81 | 59,800 |
Apr 23, 2024 | 8.80 | 8.89 | 8.77 | 8.83 | 8.83 | 56,500 |
Apr 22, 2024 | 8.94 | 8.99 | 8.90 | 8.97 | 8.97 | 23,500 |
Apr 19, 2024 | 9.05 | 9.09 | 9.01 | 9.06 | 9.06 | 100,000 |
Apr 18, 2024 | 9.15 | 9.23 | 9.10 | 9.12 | 9.12 | 71,700 |
Apr 17, 2024 | 9.23 | 9.30 | 9.15 | 9.15 | 9.15 | 65,300 |
Apr 16, 2024 | 9.43 | 9.43 | 9.29 | 9.34 | 9.34 | 52,200 |
Apr 15, 2024 | 9.41 | 9.44 | 9.31 | 9.44 | 9.44 | 118,500 |
Apr 12, 2024 | 9.66 | 9.76 | 9.49 | 9.49 | 9.49 | 154,700 |
Apr 11, 2024 | 9.50 | 9.53 | 9.40 | 9.53 | 9.53 | 92,300 |
Apr 10, 2024 | 9.39 | 9.43 | 9.31 | 9.38 | 9.38 | 37,200 |
Apr 09, 2024 | 9.57 | 9.57 | 9.39 | 9.50 | 9.50 | 127,600 |
Apr 08, 2024 | 9.24 | 9.41 | 9.24 | 9.38 | 9.38 | 116,100 |
Apr 05, 2024 | 8.96 | 9.05 | 8.91 | 9.02 | 9.02 | 57,100 |
Apr 04, 2024 | 9.10 | 9.16 | 9.03 | 9.04 | 9.04 | 68,800 |
Apr 03, 2024 | 9.04 | 9.14 | 9.02 | 9.14 | 9.14 | 106,600 |
Apr 02, 2024 | 8.97 | 9.01 | 8.92 | 8.98 | 8.98 | 59,000 |
Apr 01, 2024 | 8.80 | 8.80 | 8.69 | 8.76 | 8.76 | 78,300 |
Mar 28, 2024 | 8.77 | 8.84 | 8.77 | 8.84 | 8.84 | 35,600 |
Mar 27, 2024 | 8.68 | 8.75 | 8.66 | 8.74 | 8.74 | 41,500 |
Mar 26, 2024 | 8.82 | 8.82 | 8.76 | 8.78 | 8.78 | 13,500 |
Mar 25, 2024 | 8.80 | 8.84 | 8.77 | 8.78 | 8.78 | 38,700 |
Mar 22, 2024 | 8.76 | 8.77 | 8.68 | 8.70 | 8.70 | 44,300 |
Mar 21, 2024 | 8.88 | 8.90 | 8.81 | 8.82 | 8.82 | 37,400 |
Mar 20, 2024 | 8.68 | 8.83 | 8.68 | 8.83 | 8.83 | 49,700 |
Mar 19, 2024 | 8.69 | 8.72 | 8.68 | 8.70 | 8.70 | 46,700 |
Mar 18, 2024 | 8.95 | 8.95 | 8.89 | 8.91 | 8.91 | 20,100 |
Mar 15, 2024 | 9.21 | 9.23 | 9.11 | 9.11 | 9.11 | 36,700 |
Mar 14, 2024 | 9.07 | 9.07 | 9.00 | 9.02 | 9.02 | 21,700 |
Mar 13, 2024 | 9.05 | 9.14 | 9.03 | 9.14 | 9.14 | 35,300 |
Mar 12, 2024 | 8.93 | 8.97 | 8.85 | 8.97 | 8.97 | 24,700 |
Mar 11, 2024 | 9.02 | 9.11 | 9.01 | 9.11 | 9.11 | 83,900 |
Mar 08, 2024 | 8.91 | 8.91 | 8.82 | 8.85 | 8.85 | 12,800 |
Mar 07, 2024 | 8.94 | 8.95 | 8.89 | 8.94 | 8.94 | 36,200 |
Mar 06, 2024 | 8.70 | 8.84 | 8.70 | 8.81 | 8.81 | 51,900 |
Mar 05, 2024 | 8.62 | 8.63 | 8.56 | 8.57 | 8.57 | 34,300 |
Mar 04, 2024 | 8.64 | 8.76 | 8.64 | 8.73 | 8.73 | 83,300 |
Mar 01, 2024 | 8.50 | 8.61 | 8.47 | 8.60 | 8.60 | 38,300 |
Feb 29, 2024 | 8.61 | 8.64 | 8.53 | 8.56 | 8.56 | 41,700 |
Feb 28, 2024 | 8.59 | 8.59 | 8.53 | 8.56 | 8.56 | 29,400 |
Feb 27, 2024 | 8.64 | 8.69 | 8.64 | 8.65 | 8.65 | 38,200 |
Feb 26, 2024 | 8.57 | 8.58 | 8.52 | 8.57 | 8.57 | 131,900 |
Feb 23, 2024 | 8.76 | 8.78 | 8.70 | 8.76 | 8.76 | 33,500 |
Feb 22, 2024 | 8.71 | 8.77 | 8.67 | 8.75 | 8.75 | 49,200 |
Feb 21, 2024 | 8.71 | 8.71 | 8.57 | 8.62 | 8.62 | 44,700 |
Feb 20, 2024 | 8.86 | 8.86 | 8.80 | 8.80 | 8.80 | 39,900 |
Feb 16, 2024 | 8.70 | 8.81 | 8.69 | 8.80 | 8.80 | 13,900 |
Feb 15, 2024 | 8.71 | 8.77 | 8.69 | 8.73 | 8.73 | 29,400 |
Feb 14, 2024 | 8.67 | 8.69 | 8.63 | 8.64 | 8.64 | 14,400 |
Feb 13, 2024 | 8.59 | 8.59 | 8.46 | 8.49 | 8.49 | 39,700 |
Feb 12, 2024 | 8.54 | 8.68 | 8.52 | 8.66 | 8.66 | 55,200 |
Feb 09, 2024 | 8.55 | 8.55 | 8.47 | 8.51 | 8.51 | 55,800 |
Feb 08, 2024 | 8.52 | 8.65 | 8.51 | 8.63 | 8.63 | 43,900 |
Feb 07, 2024 | 8.62 | 8.66 | 8.56 | 8.59 | 8.59 | 79,300 |
Feb 06, 2024 | 8.78 | 8.81 | 8.74 | 8.81 | 8.81 | 16,800 |
Feb 05, 2024 | 8.76 | 8.77 | 8.68 | 8.77 | 8.77 | 59,900 |
Feb 02, 2024 | 8.77 | 8.79 | 8.68 | 8.70 | 8.70 | 56,900 |
Feb 01, 2024 | 8.87 | 8.91 | 8.85 | 8.89 | 8.89 | 23,900 |
Jan 31, 2024 | 9.02 | 9.09 | 8.92 | 8.92 | 8.92 | 17,100 |
Jan 30, 2024 | 9.02 | 9.02 | 8.91 | 8.99 | 8.99 | 18,300 |
Jan 29, 2024 | 8.96 | 9.06 | 8.95 | 9.05 | 9.05 | 29,300 |
Jan 26, 2024 | 8.80 | 8.92 | 8.79 | 8.89 | 8.89 | 44,100 |
Jan 25, 2024 | 8.73 | 8.74 | 8.62 | 8.69 | 8.69 | 99,600 |
Jan 24, 2024 | 8.87 | 8.87 | 8.77 | 8.77 | 8.77 | 12,900 |
Jan 23, 2024 | 8.75 | 8.78 | 8.73 | 8.77 | 8.77 | 23,500 |
Jan 22, 2024 | 8.72 | 8.79 | 8.70 | 8.70 | 8.70 | 33,800 |
Jan 19, 2024 | 8.81 | 8.82 | 8.70 | 8.76 | 8.76 | 27,900 |
Jan 18, 2024 | 8.75 | 8.85 | 8.71 | 8.85 | 8.85 | 30,100 |
Jan 17, 2024 | 8.65 | 8.67 | 8.55 | 8.62 | 8.62 | 53,800 |
Jan 16, 2024 | 8.78 | 8.82 | 8.73 | 8.74 | 8.74 | 27,100 |
Jan 12, 2024 | 9.06 | 9.10 | 8.82 | 8.84 | 8.84 | 30,300 |
Jan 11, 2024 | 9.00 | 9.00 | 8.86 | 8.94 | 8.94 | 29,200 |
Jan 10, 2024 | 9.01 | 9.01 | 8.93 | 8.97 | 8.97 | 35,500 |
Jan 09, 2024 | 9.14 | 9.14 | 9.06 | 9.07 | 9.07 | 18,900 |
Jan 08, 2024 | 9.21 | 9.34 | 9.19 | 9.21 | 9.21 | 35,300 |
Jan 05, 2024 | 9.35 | 9.39 | 9.35 | 9.38 | 9.38 | 25,400 |
Jan 04, 2024 | 9.35 | 9.39 | 9.28 | 9.28 | 9.28 | 37,900 |
Jan 03, 2024 | 9.44 | 9.49 | 9.38 | 9.45 | 9.45 | 32,900 |
Jan 02, 2024 | 9.61 | 9.64 | 9.54 | 9.54 | 9.54 | 28,400 |
Dec 29, 2023 | 9.75 | 9.78 | 9.64 | 9.65 | 9.65 | 17,000 |
Dec 28, 2023 | 9.71 | 9.84 | 9.71 | 9.76 | 9.76 | 62,200 |
Dec 27, 2023 | 9.50 | 9.73 | 9.48 | 9.72 | 9.72 | 83,500 |
Dec 26, 2023 | 9.52 | 9.55 | 9.49 | 9.54 | 9.54 | 41,600 |
Dec 22, 2023 | 9.52 | 9.56 | 9.44 | 9.46 | 9.46 | 22,900 |
Dec 21, 2023 | 9.33 | 9.40 | 9.28 | 9.40 | 9.40 | 90,000 |
Dec 20, 2023 | 9.33 | 9.44 | 9.33 | 9.34 | 9.34 | 22,200 |
Dec 19, 2023 | 9.27 | 9.34 | 9.27 | 9.27 | 9.27 | 45,200 |
Dec 18, 2023 | 9.30 | 9.30 | 9.19 | 9.22 | 9.22 | 39,000 |
Dec 15, 2023 | 9.18 | 9.23 | 9.14 | 9.18 | 9.18 | 51,300 |
Dec 14, 2023 | 9.21 | 9.39 | 9.21 | 9.35 | 9.35 | 166,600 |
Dec 13, 2023 | 9.02 | 9.13 | 8.93 | 9.13 | 9.13 | 20,400 |
Dec 12, 2023 | 8.90 | 9.06 | 8.90 | 9.05 | 9.05 | 46,600 |
Dec 11, 2023 | 8.93 | 8.93 | 8.86 | 8.88 | 8.88 | 20,600 |
Dec 08, 2023 | 8.87 | 8.97 | 8.87 | 8.94 | 8.94 | 19,100 |
Dec 07, 2023 | 8.87 | 8.90 | 8.80 | 8.84 | 8.84 | 45,600 |
Dec 06, 2023 | 8.83 | 8.84 | 8.64 | 8.67 | 8.67 | 46,600 |
Dec 05, 2023 | 8.78 | 8.82 | 8.72 | 8.77 | 8.77 | 46,800 |
Dec 04, 2023 | 9.00 | 9.02 | 8.89 | 8.96 | 8.96 | 38,000 |
Dec 01, 2023 | 9.02 | 9.09 | 8.96 | 9.09 | 9.09 | 31,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |