Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 9.90 | 9.95 | 9.78 | 9.82 | 9.82 | 1,288 |
Apr 16, 2024 | 9.90 | 9.93 | 9.57 | 9.92 | 9.92 | 2,400 |
Apr 15, 2024 | 9.89 | 10.00 | 9.70 | 9.95 | 9.95 | 3,900 |
Apr 12, 2024 | 9.55 | 9.96 | 9.35 | 9.95 | 9.95 | 7,900 |
Apr 11, 2024 | 9.02 | 10.00 | 9.02 | 9.44 | 9.44 | 41,100 |
Apr 10, 2024 | 8.66 | 9.20 | 8.66 | 9.00 | 9.00 | 26,500 |
Apr 09, 2024 | 9.00 | 9.01 | 8.62 | 8.70 | 8.70 | 11,000 |
Apr 08, 2024 | 9.13 | 9.13 | 9.10 | 9.10 | 9.10 | 900 |
Apr 05, 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 1,100 |
Apr 04, 2024 | 8.80 | 9.37 | 8.80 | 9.37 | 9.37 | 10,000 |
Apr 03, 2024 | 9.29 | 9.29 | 8.55 | 8.87 | 8.87 | 10,300 |
Apr 02, 2024 | 9.26 | 9.50 | 9.26 | 9.40 | 9.40 | 5,000 |
Apr 01, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 600 |
Mar 28, 2024 | 9.46 | 9.50 | 9.42 | 9.49 | 9.49 | 1,800 |
Mar 27, 2024 | 9.50 | 9.50 | 9.42 | 9.50 | 9.50 | 8,400 |
Mar 26, 2024 | 9.65 | 9.77 | 9.65 | 9.65 | 9.65 | 11,200 |
Mar 25, 2024 | 9.73 | 9.92 | 9.66 | 9.84 | 9.84 | 8,500 |
Mar 22, 2024 | 9.50 | 9.75 | 9.42 | 9.62 | 9.62 | 4,300 |
Mar 21, 2024 | 9.00 | 9.77 | 9.00 | 9.58 | 9.58 | 6,900 |
Mar 20, 2024 | 8.73 | 8.90 | 8.70 | 8.70 | 8.70 | 2,800 |
Mar 19, 2024 | 8.97 | 8.97 | 8.66 | 8.66 | 8.66 | 2,300 |
Mar 18, 2024 | 9.05 | 9.44 | 8.95 | 9.04 | 9.04 | 8,800 |
Mar 15, 2024 | 8.67 | 9.05 | 8.61 | 9.05 | 9.05 | 33,000 |
Mar 14, 2024 | 9.01 | 9.05 | 8.42 | 8.56 | 8.56 | 13,500 |
Mar 13, 2024 | 8.81 | 8.81 | 8.80 | 8.80 | 8.80 | 700 |
Mar 12, 2024 | 8.90 | 9.05 | 8.81 | 8.81 | 8.81 | 4,200 |
Mar 11, 2024 | 9.01 | 9.05 | 9.00 | 9.05 | 9.05 | 13,200 |
Mar 08, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 400 |
Mar 07, 2024 | 9.48 | 9.48 | 8.82 | 8.90 | 8.90 | 1,300 |
Mar 06, 2024 | 9.00 | 9.35 | 8.88 | 9.26 | 9.26 | 12,500 |
Mar 05, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 400 |
Mar 04, 2024 | 8.90 | 9.20 | 8.70 | 9.00 | 9.00 | 6,900 |
Mar 01, 2024 | 8.60 | 8.90 | 8.34 | 8.90 | 8.90 | 6,600 |
Feb 29, 2024 | 8.56 | 8.95 | 8.56 | 8.95 | 8.95 | 1,500 |
Feb 28, 2024 | 8.41 | 8.75 | 8.34 | 8.75 | 8.75 | 3,000 |
Feb 27, 2024 | 8.37 | 8.62 | 8.31 | 8.44 | 8.44 | 5,400 |
Feb 26, 2024 | 7.56 | 8.49 | 7.56 | 8.12 | 8.12 | 13,100 |
Feb 23, 2024 | 8.14 | 8.14 | 7.36 | 7.55 | 7.55 | 4,100 |
Feb 22, 2024 | 8.33 | 8.33 | 8.05 | 8.18 | 8.18 | 3,600 |
Feb 21, 2024 | 8.48 | 8.48 | 8.08 | 8.45 | 8.45 | 1,600 |
Feb 20, 2024 | 8.68 | 8.68 | 8.62 | 8.62 | 8.62 | 1,600 |
Feb 16, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 300 |
Feb 15, 2024 | 8.71 | 8.74 | 8.51 | 8.51 | 8.51 | 800 |
Feb 14, 2024 | 8.40 | 8.74 | 8.00 | 8.74 | 8.74 | 600 |
Feb 13, 2024 | 8.37 | 8.90 | 8.05 | 8.42 | 8.42 | 9,100 |
Feb 12, 2024 | 8.60 | 8.88 | 8.40 | 8.40 | 8.40 | 4,800 |
Feb 09, 2024 | 8.87 | 8.90 | 8.60 | 8.65 | 8.65 | 5,800 |
Feb 08, 2024 | 9.10 | 9.10 | 8.99 | 8.99 | 8.99 | 1,200 |
Feb 07, 2024 | 8.99 | 9.12 | 8.95 | 9.12 | 9.12 | 3,000 |
Feb 06, 2024 | 8.75 | 8.75 | 8.64 | 8.64 | 8.64 | 1,400 |
Feb 05, 2024 | 9.07 | 9.51 | 8.20 | 9.10 | 9.10 | 27,700 |
Feb 02, 2024 | 9.60 | 9.60 | 9.00 | 9.23 | 9.23 | 11,500 |
Feb 01, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 400 |
Jan 31, 2024 | 9.79 | 9.79 | 9.52 | 9.52 | 9.52 | 2,600 |
Jan 30, 2024 | 9.62 | 9.77 | 9.61 | 9.70 | 9.70 | 2,700 |
Jan 29, 2024 | 9.73 | 9.73 | 9.55 | 9.59 | 9.59 | 800 |
Jan 26, 2024 | 9.65 | 9.73 | 9.48 | 9.73 | 9.73 | 9,700 |
Jan 25, 2024 | 9.61 | 9.61 | 9.56 | 9.57 | 9.57 | 1,200 |
Jan 24, 2024 | 9.63 | 9.73 | 9.42 | 9.42 | 9.42 | 2,000 |
Jan 23, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 1,100 |
Jan 22, 2024 | 9.64 | 9.70 | 9.50 | 9.59 | 9.59 | 3,800 |
Jan 19, 2024 | 9.68 | 9.78 | 9.64 | 9.64 | 9.64 | 1,600 |
Jan 18, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 400 |
Jan 17, 2024 | 9.50 | 9.54 | 9.50 | 9.54 | 9.54 | 1,800 |
Jan 16, 2024 | 9.62 | 9.65 | 9.54 | 9.54 | 9.54 | 900 |
Jan 12, 2024 | 9.57 | 9.76 | 9.47 | 9.65 | 9.65 | 2,200 |
Jan 11, 2024 | 9.75 | 9.75 | 9.57 | 9.57 | 9.57 | 3,400 |
Jan 10, 2024 | 9.63 | 9.77 | 9.60 | 9.61 | 9.61 | 1,800 |
Jan 09, 2024 | 9.41 | 9.57 | 9.41 | 9.50 | 9.50 | 3,000 |
Jan 08, 2024 | 9.51 | 9.55 | 9.50 | 9.50 | 9.50 | 1,700 |
Jan 05, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 1,400 |
Jan 04, 2024 | 9.85 | 9.85 | 9.62 | 9.62 | 9.62 | 1,100 |
Jan 03, 2024 | 9.51 | 9.90 | 9.51 | 9.58 | 9.58 | 6,600 |
Jan 02, 2024 | 9.45 | 9.75 | 9.45 | 9.75 | 9.75 | 4,400 |
Dec 29, 2023 | 9.42 | 9.70 | 9.42 | 9.64 | 9.64 | 3,400 |
Dec 28, 2023 | 9.30 | 9.72 | 9.30 | 9.72 | 9.72 | 5,200 |
Dec 27, 2023 | 9.52 | 9.52 | 9.28 | 9.31 | 9.31 | 14,800 |
Dec 26, 2023 | 9.28 | 9.70 | 9.27 | 9.70 | 9.70 | 5,700 |
Dec 22, 2023 | 9.30 | 9.75 | 9.30 | 9.75 | 9.75 | 600 |
Dec 21, 2023 | 9.61 | 9.61 | 9.50 | 9.50 | 9.50 | 5,800 |
Dec 20, 2023 | 9.38 | 9.70 | 9.38 | 9.70 | 9.70 | 13,000 |
Dec 19, 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Dec 18, 2023 | 9.60 | 9.60 | 9.15 | 9.47 | 9.47 | 4,800 |
Dec 15, 2023 | 9.14 | 9.75 | 9.14 | 9.52 | 9.52 | 5,300 |
Dec 14, 2023 | 9.36 | 9.88 | 9.36 | 9.70 | 9.70 | 3,900 |
Dec 13, 2023 | 9.14 | 9.37 | 9.01 | 9.32 | 9.32 | 2,800 |
Dec 12, 2023 | 9.79 | 9.79 | 9.34 | 9.60 | 9.60 | 1,600 |
Dec 11, 2023 | 9.62 | 9.97 | 9.49 | 9.80 | 9.80 | 11,100 |
Dec 08, 2023 | 9.42 | 9.80 | 9.10 | 9.78 | 9.78 | 5,500 |
Dec 07, 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 300 |
Dec 06, 2023 | 9.28 | 9.55 | 9.28 | 9.50 | 9.50 | 1,600 |
Dec 05, 2023 | 9.53 | 9.74 | 9.53 | 9.71 | 9.71 | 2,200 |
Dec 04, 2023 | 9.46 | 9.72 | 9.20 | 9.70 | 9.70 | 6,000 |
Dec 01, 2023 | 9.76 | 9.94 | 9.68 | 9.68 | 9.68 | 2,800 |
Nov 30, 2023 | 9.50 | 9.70 | 9.42 | 9.42 | 9.42 | 11,100 |
Nov 29, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 6,000 |
Nov 28, 2023 | 9.69 | 9.69 | 9.28 | 9.53 | 9.53 | 1,300 |
Nov 27, 2023 | 9.50 | 9.99 | 9.50 | 9.72 | 9.72 | 10,900 |
Nov 24, 2023 | 9.07 | 9.41 | 9.07 | 9.39 | 9.39 | 8,000 |
Nov 22, 2023 | 8.92 | 9.31 | 8.92 | 8.94 | 8.94 | 3,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |