Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 9.77 | 9.82 | 9.23 | 9.52 | 9.52 | 19,825 |
May 02, 2024 | 8.88 | 9.74 | 8.88 | 9.59 | 9.59 | 28,500 |
May 01, 2024 | 8.70 | 9.00 | 8.60 | 8.64 | 8.64 | 34,300 |
Apr 30, 2024 | 8.70 | 8.80 | 8.52 | 8.80 | 8.80 | 20,200 |
Apr 29, 2024 | 8.76 | 8.89 | 8.69 | 8.70 | 8.70 | 13,400 |
Apr 26, 2024 | 8.78 | 9.08 | 8.61 | 8.66 | 8.66 | 32,500 |
Apr 25, 2024 | 8.91 | 9.08 | 8.61 | 8.66 | 8.66 | 25,700 |
Apr 24, 2024 | 9.08 | 9.13 | 8.72 | 8.80 | 8.80 | 22,700 |
Apr 23, 2024 | 9.15 | 9.27 | 8.92 | 9.03 | 9.03 | 26,900 |
Apr 22, 2024 | 8.81 | 9.12 | 8.76 | 9.12 | 9.12 | 14,200 |
Apr 19, 2024 | 9.06 | 9.40 | 8.62 | 8.63 | 8.63 | 38,100 |
Apr 18, 2024 | 9.25 | 9.29 | 8.87 | 9.06 | 9.06 | 37,900 |
Apr 17, 2024 | 9.48 | 9.48 | 9.13 | 9.21 | 9.21 | 22,000 |
Apr 16, 2024 | 9.66 | 9.66 | 9.21 | 9.47 | 9.47 | 38,500 |
Apr 15, 2024 | 9.41 | 9.80 | 9.26 | 9.49 | 9.49 | 47,000 |
Apr 12, 2024 | 9.76 | 9.82 | 9.40 | 9.45 | 9.45 | 27,800 |
Apr 11, 2024 | 9.28 | 9.91 | 9.27 | 9.76 | 9.76 | 45,800 |
Apr 10, 2024 | 9.70 | 9.70 | 9.30 | 9.30 | 9.30 | 40,600 |
Apr 09, 2024 | 10.57 | 10.57 | 9.55 | 9.77 | 9.77 | 111,600 |
Apr 08, 2024 | 10.82 | 11.00 | 10.50 | 10.75 | 10.75 | 32,900 |
Apr 05, 2024 | 10.59 | 11.00 | 10.59 | 10.77 | 10.77 | 13,500 |
Apr 04, 2024 | 10.93 | 10.95 | 10.59 | 10.67 | 10.67 | 22,100 |
Apr 03, 2024 | 11.15 | 11.20 | 10.91 | 10.93 | 10.93 | 44,000 |
Apr 02, 2024 | 10.90 | 11.39 | 10.88 | 11.20 | 11.20 | 17,200 |
Apr 01, 2024 | 11.10 | 11.29 | 10.67 | 11.15 | 11.15 | 69,500 |
Mar 28, 2024 | 10.71 | 11.30 | 10.71 | 11.16 | 11.16 | 19,800 |
Mar 27, 2024 | 10.60 | 10.88 | 10.55 | 10.80 | 10.80 | 21,300 |
Mar 26, 2024 | 10.92 | 11.00 | 10.54 | 10.76 | 10.76 | 27,400 |
Mar 25, 2024 | 11.25 | 11.41 | 11.00 | 11.00 | 11.00 | 28,800 |
Mar 22, 2024 | 11.16 | 11.28 | 11.04 | 11.27 | 11.27 | 31,300 |
Mar 21, 2024 | 11.00 | 11.49 | 10.99 | 11.20 | 11.20 | 37,600 |
Mar 20, 2024 | 10.93 | 11.22 | 10.56 | 10.93 | 10.93 | 20,000 |
Mar 19, 2024 | 10.62 | 10.94 | 10.54 | 10.90 | 10.90 | 11,400 |
Mar 18, 2024 | 10.53 | 10.91 | 10.51 | 10.57 | 10.57 | 45,800 |
Mar 15, 2024 | 10.60 | 10.99 | 10.40 | 10.78 | 10.78 | 31,500 |
Mar 14, 2024 | 11.13 | 11.44 | 10.36 | 10.63 | 10.63 | 88,500 |
Mar 13, 2024 | 11.38 | 11.58 | 11.09 | 11.37 | 11.37 | 73,100 |
Mar 12, 2024 | 11.04 | 11.58 | 11.04 | 11.24 | 11.24 | 75,400 |
Mar 11, 2024 | 11.75 | 12.10 | 10.81 | 11.01 | 11.01 | 89,700 |
Mar 08, 2024 | 10.79 | 12.00 | 10.79 | 11.87 | 11.87 | 94,800 |
Mar 07, 2024 | 11.05 | 11.42 | 10.58 | 10.74 | 10.74 | 94,700 |
Mar 06, 2024 | 10.80 | 11.13 | 10.80 | 11.03 | 11.03 | 75,300 |
Mar 05, 2024 | 10.55 | 10.69 | 10.45 | 10.46 | 10.46 | 56,100 |
Mar 04, 2024 | 10.25 | 10.78 | 10.23 | 10.64 | 10.64 | 45,100 |
Mar 01, 2024 | 10.09 | 10.30 | 10.01 | 10.29 | 10.29 | 28,200 |
Feb 29, 2024 | 10.07 | 10.10 | 9.95 | 10.09 | 10.09 | 38,200 |
Feb 28, 2024 | 10.10 | 10.13 | 9.90 | 9.91 | 9.91 | 17,500 |
Feb 27, 2024 | 9.78 | 10.13 | 9.66 | 10.06 | 10.06 | 39,000 |
Feb 26, 2024 | 9.94 | 9.94 | 9.69 | 9.78 | 9.78 | 18,400 |
Feb 23, 2024 | 10.00 | 10.09 | 9.83 | 9.96 | 9.96 | 10,800 |
Feb 22, 2024 | 9.79 | 10.17 | 9.61 | 10.03 | 10.03 | 29,600 |
Feb 21, 2024 | 9.98 | 10.02 | 9.67 | 9.80 | 9.80 | 18,400 |
Feb 20, 2024 | 10.04 | 10.17 | 9.79 | 9.98 | 9.98 | 23,700 |
Feb 16, 2024 | 10.20 | 10.20 | 10.05 | 10.19 | 10.19 | 23,500 |
Feb 15, 2024 | 9.72 | 10.15 | 9.55 | 10.15 | 10.15 | 54,400 |
Feb 14, 2024 | 9.87 | 9.90 | 9.50 | 9.70 | 9.70 | 27,400 |
Feb 13, 2024 | 10.10 | 10.13 | 9.53 | 9.87 | 9.87 | 40,900 |
Feb 12, 2024 | 10.38 | 10.54 | 9.84 | 10.03 | 10.03 | 139,600 |
Feb 09, 2024 | 10.25 | 10.57 | 10.00 | 10.54 | 10.54 | 150,100 |
Feb 08, 2024 | 9.84 | 10.22 | 9.80 | 10.15 | 10.15 | 110,800 |
Feb 07, 2024 | 9.85 | 9.90 | 9.67 | 9.87 | 9.87 | 94,700 |
Feb 06, 2024 | 9.95 | 9.99 | 9.78 | 9.90 | 9.90 | 30,900 |
Feb 05, 2024 | 9.96 | 9.96 | 9.72 | 9.86 | 9.86 | 35,600 |
Feb 02, 2024 | 10.00 | 10.09 | 9.84 | 10.03 | 10.03 | 51,600 |
Feb 01, 2024 | 10.50 | 10.50 | 9.92 | 10.01 | 10.01 | 76,000 |
Jan 31, 2024 | 10.55 | 10.78 | 10.41 | 10.58 | 10.58 | 94,200 |
Jan 30, 2024 | 9.70 | 9.70 | 9.38 | 9.60 | 9.60 | 70,900 |
Jan 29, 2024 | 9.40 | 9.75 | 9.40 | 9.70 | 9.70 | 20,400 |
Jan 26, 2024 | 9.24 | 9.60 | 9.15 | 9.52 | 9.52 | 55,100 |
Jan 25, 2024 | 9.00 | 9.20 | 8.97 | 9.12 | 9.12 | 54,700 |
Jan 24, 2024 | 8.49 | 8.82 | 8.48 | 8.50 | 8.50 | 41,300 |
Jan 23, 2024 | 8.28 | 8.47 | 8.25 | 8.33 | 8.33 | 68,700 |
Jan 22, 2024 | 8.21 | 8.41 | 8.18 | 8.41 | 8.41 | 19,200 |
Jan 19, 2024 | 8.33 | 8.33 | 8.25 | 8.30 | 8.30 | 3,200 |
Jan 18, 2024 | 7.88 | 8.35 | 7.88 | 8.21 | 8.21 | 49,000 |
Jan 17, 2024 | 7.74 | 7.79 | 7.72 | 7.79 | 7.79 | 107,300 |
Jan 16, 2024 | 8.00 | 8.00 | 7.74 | 7.75 | 7.75 | 20,200 |
Jan 12, 2024 | 7.74 | 7.80 | 7.72 | 7.79 | 7.79 | 9,100 |
Jan 11, 2024 | 7.85 | 7.85 | 7.71 | 7.71 | 7.71 | 105,700 |
Jan 10, 2024 | 7.80 | 7.84 | 7.74 | 7.80 | 7.80 | 11,300 |
Jan 09, 2024 | 7.95 | 7.95 | 7.70 | 7.80 | 7.80 | 18,200 |
Jan 08, 2024 | 7.95 | 8.02 | 7.90 | 7.95 | 7.95 | 8,900 |
Jan 05, 2024 | 8.02 | 8.04 | 7.90 | 7.99 | 7.99 | 8,700 |
Jan 04, 2024 | 8.04 | 8.10 | 8.01 | 8.01 | 8.01 | 11,300 |
Jan 03, 2024 | 7.95 | 8.10 | 7.92 | 8.03 | 8.03 | 5,700 |
Jan 02, 2024 | 7.96 | 8.20 | 7.96 | 8.00 | 8.00 | 7,400 |
Dec 29, 2023 | 8.02 | 8.06 | 7.96 | 8.06 | 8.06 | 26,200 |
Dec 28, 2023 | 8.00 | 8.09 | 7.97 | 8.01 | 8.01 | 6,100 |
Dec 27, 2023 | 8.01 | 8.14 | 7.89 | 8.08 | 8.08 | 4,500 |
Dec 26, 2023 | 8.05 | 8.18 | 8.05 | 8.10 | 8.10 | 3,000 |
Dec 22, 2023 | 7.93 | 8.05 | 7.88 | 8.05 | 8.05 | 4,700 |
Dec 21, 2023 | 8.00 | 8.00 | 7.97 | 7.97 | 7.97 | 1,800 |
Dec 20, 2023 | 7.97 | 8.01 | 7.88 | 7.99 | 7.99 | 13,700 |
Dec 19, 2023 | 8.00 | 8.03 | 7.91 | 7.96 | 7.96 | 7,200 |
Dec 18, 2023 | 7.98 | 8.00 | 7.90 | 7.98 | 7.98 | 2,500 |
Dec 15, 2023 | 7.96 | 7.99 | 7.94 | 7.97 | 7.97 | 4,000 |
Dec 14, 2023 | 7.96 | 8.02 | 7.86 | 7.97 | 7.97 | 20,300 |
Dec 13, 2023 | 7.99 | 8.01 | 7.98 | 7.98 | 7.98 | 16,100 |
Dec 12, 2023 | 8.00 | 8.01 | 7.96 | 8.01 | 8.01 | 9,300 |
Dec 11, 2023 | 7.98 | 8.13 | 7.92 | 8.13 | 8.13 | 19,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |