Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 9.72 | 9.88 | 9.54 | 9.55 | 9.55 | 16,300 |
May 09, 2024 | 9.60 | 9.82 | 9.60 | 9.71 | 9.71 | 19,000 |
May 08, 2024 | 9.48 | 9.62 | 9.40 | 9.62 | 9.62 | 44,200 |
May 07, 2024 | 9.60 | 9.98 | 9.60 | 9.71 | 9.71 | 18,000 |
May 06, 2024 | 9.41 | 9.78 | 9.41 | 9.76 | 9.76 | 34,100 |
May 03, 2024 | 9.45 | 9.49 | 9.35 | 9.41 | 9.41 | 13,200 |
May 02, 2024 | 9.31 | 9.52 | 9.31 | 9.45 | 9.45 | 16,300 |
May 01, 2024 | 9.28 | 9.44 | 9.26 | 9.37 | 9.37 | 25,500 |
Apr 30, 2024 | 9.27 | 9.47 | 9.24 | 9.33 | 9.33 | 21,600 |
Apr 29, 2024 | 9.52 | 9.52 | 9.24 | 9.38 | 9.38 | 30,800 |
Apr 26, 2024 | 9.50 | 9.72 | 9.48 | 9.65 | 9.65 | 15,800 |
Apr 25, 2024 | 9.22 | 9.70 | 9.22 | 9.58 | 9.58 | 23,500 |
Apr 24, 2024 | 9.50 | 9.57 | 9.39 | 9.52 | 9.52 | 23,200 |
Apr 23, 2024 | 9.15 | 9.72 | 9.15 | 9.50 | 9.50 | 69,800 |
Apr 22, 2024 | 8.93 | 9.12 | 8.86 | 9.06 | 9.06 | 18,500 |
Apr 19, 2024 | 8.63 | 8.91 | 8.63 | 8.84 | 8.84 | 26,300 |
Apr 18, 2024 | 8.40 | 8.66 | 8.40 | 8.58 | 8.58 | 23,400 |
Apr 17, 2024 | 8.41 | 8.52 | 8.38 | 8.41 | 8.41 | 23,500 |
Apr 16, 2024 | 8.42 | 8.61 | 8.31 | 8.32 | 8.32 | 54,900 |
Apr 15, 2024 | 8.99 | 8.99 | 8.44 | 8.51 | 8.51 | 55,800 |
Apr 12, 2024 | 9.12 | 9.20 | 8.75 | 8.77 | 8.77 | 65,200 |
Apr 11, 2024 | 9.21 | 9.32 | 9.05 | 9.25 | 9.25 | 51,100 |
Apr 10, 2024 | 9.85 | 9.95 | 9.31 | 9.31 | 9.31 | 48,000 |
Apr 09, 2024 | 9.09 | 10.06 | 9.08 | 9.98 | 9.98 | 130,400 |
Apr 08, 2024 | 9.03 | 9.27 | 9.00 | 9.18 | 9.18 | 59,100 |
Apr 05, 2024 | 9.15 | 9.18 | 9.01 | 9.03 | 9.03 | 34,700 |
Apr 04, 2024 | 9.44 | 9.44 | 9.13 | 9.17 | 9.17 | 41,300 |
Apr 03, 2024 | 9.40 | 9.44 | 9.26 | 9.33 | 9.33 | 11,900 |
Apr 02, 2024 | 9.12 | 9.45 | 9.12 | 9.45 | 9.45 | 35,300 |
Apr 01, 2024 | 9.27 | 9.46 | 9.18 | 9.20 | 9.20 | 37,500 |
Mar 28, 2024 | 9.08 | 9.39 | 9.08 | 9.25 | 9.25 | 39,300 |
Mar 27, 2024 | 9.00 | 9.23 | 9.00 | 9.17 | 9.17 | 29,200 |
Mar 26, 2024 | 9.03 | 9.14 | 9.00 | 9.00 | 9.00 | 17,900 |
Mar 25, 2024 | 9.01 | 9.11 | 9.00 | 9.00 | 9.00 | 37,100 |
Mar 22, 2024 | 9.05 | 9.11 | 9.00 | 9.00 | 9.00 | 65,900 |
Mar 21, 2024 | 9.07 | 9.55 | 9.00 | 9.02 | 9.02 | 86,200 |
Mar 20, 2024 | 9.02 | 9.15 | 8.98 | 9.15 | 9.15 | 43,400 |
Mar 19, 2024 | 9.19 | 9.23 | 9.04 | 9.05 | 9.05 | 33,500 |
Mar 18, 2024 | 9.15 | 9.36 | 9.11 | 9.12 | 9.12 | 28,600 |
Mar 15, 2024 | 9.05 | 9.22 | 9.05 | 9.11 | 9.11 | 28,000 |
Mar 14, 2024 | 9.07 | 9.20 | 8.94 | 9.05 | 9.05 | 43,900 |
Mar 13, 2024 | 9.26 | 9.40 | 9.21 | 9.21 | 9.21 | 19,900 |
Mar 12, 2024 | 9.35 | 9.80 | 9.18 | 9.29 | 9.29 | 100,600 |
Mar 11, 2024 | 9.07 | 9.40 | 9.00 | 9.19 | 9.19 | 57,900 |
Mar 08, 2024 | 8.93 | 9.25 | 8.90 | 8.97 | 8.97 | 57,500 |
Mar 07, 2024 | 8.36 | 9.06 | 8.36 | 8.91 | 8.91 | 78,300 |
Mar 06, 2024 | 8.32 | 8.42 | 8.27 | 8.32 | 8.32 | 27,600 |
Mar 05, 2024 | 8.21 | 8.43 | 8.21 | 8.26 | 8.26 | 33,300 |
Mar 04, 2024 | 8.31 | 8.38 | 8.20 | 8.32 | 8.32 | 37,600 |
Mar 01, 2024 | 8.24 | 8.50 | 8.24 | 8.39 | 8.39 | 17,700 |
Feb 29, 2024 | 8.29 | 8.51 | 8.25 | 8.30 | 8.30 | 14,400 |
Feb 28, 2024 | 8.52 | 8.68 | 8.25 | 8.25 | 8.25 | 15,300 |
Feb 27, 2024 | 8.19 | 8.72 | 8.16 | 8.55 | 8.55 | 28,100 |
Feb 26, 2024 | 8.42 | 8.46 | 8.16 | 8.17 | 8.17 | 61,100 |
Feb 23, 2024 | 8.60 | 8.69 | 8.44 | 8.55 | 8.55 | 31,300 |
Feb 22, 2024 | 9.09 | 9.12 | 8.68 | 8.70 | 8.70 | 26,800 |
Feb 21, 2024 | 9.08 | 9.15 | 9.03 | 9.05 | 9.05 | 17,700 |
Feb 20, 2024 | 9.22 | 9.22 | 9.01 | 9.08 | 9.08 | 13,400 |
Feb 16, 2024 | 9.26 | 9.40 | 9.17 | 9.25 | 9.25 | 46,200 |
Feb 15, 2024 | 9.18 | 9.57 | 9.18 | 9.36 | 9.36 | 44,200 |
Feb 14, 2024 | 8.89 | 9.27 | 8.85 | 9.27 | 9.27 | 39,600 |
Feb 13, 2024 | 8.94 | 9.02 | 8.60 | 8.81 | 8.81 | 46,200 |
Feb 12, 2024 | 8.97 | 9.22 | 8.90 | 9.16 | 9.16 | 32,700 |
Feb 09, 2024 | 8.82 | 9.33 | 8.82 | 9.00 | 9.00 | 41,100 |
Feb 08, 2024 | 8.56 | 8.94 | 8.56 | 8.84 | 8.84 | 26,600 |
Feb 07, 2024 | 8.28 | 8.78 | 8.28 | 8.73 | 8.73 | 59,700 |
Feb 06, 2024 | 8.22 | 8.52 | 8.22 | 8.50 | 8.50 | 44,000 |
Feb 05, 2024 | 8.36 | 8.53 | 8.29 | 8.32 | 8.32 | 65,400 |
Feb 02, 2024 | 8.64 | 8.64 | 8.45 | 8.51 | 8.51 | 35,800 |
Feb 01, 2024 | 8.75 | 8.75 | 8.53 | 8.63 | 8.63 | 32,700 |
Jan 31, 2024 | 8.75 | 8.91 | 8.65 | 8.74 | 8.74 | 56,500 |
Jan 30, 2024 | 9.03 | 9.10 | 8.72 | 8.82 | 8.82 | 52,100 |
Jan 29, 2024 | 9.16 | 9.29 | 9.09 | 9.13 | 9.13 | 37,300 |
Jan 26, 2024 | 9.34 | 9.48 | 9.22 | 9.22 | 9.22 | 34,800 |
Jan 25, 2024 | 9.36 | 9.57 | 9.31 | 9.34 | 9.34 | 36,800 |
Jan 24, 2024 | 9.46 | 9.68 | 9.32 | 9.32 | 9.32 | 29,400 |
Jan 23, 2024 | 9.63 | 9.83 | 9.40 | 9.40 | 9.40 | 20,900 |
Jan 22, 2024 | 9.30 | 9.80 | 9.30 | 9.69 | 9.69 | 46,100 |
Jan 19, 2024 | 9.40 | 9.56 | 9.30 | 9.35 | 9.35 | 32,300 |
Jan 18, 2024 | 9.71 | 9.85 | 9.25 | 9.30 | 9.30 | 73,000 |
Jan 17, 2024 | 9.87 | 9.87 | 9.43 | 9.80 | 9.80 | 62,500 |
Jan 16, 2024 | 10.01 | 10.09 | 9.79 | 9.92 | 9.92 | 34,000 |
Jan 15, 2024 | 9.70 | 10.09 | 9.70 | 10.09 | 10.09 | 35,700 |
Jan 12, 2024 | 9.72 | 10.04 | 9.72 | 9.78 | 9.78 | 36,100 |
Jan 11, 2024 | 9.78 | 9.88 | 9.50 | 9.74 | 9.74 | 51,300 |
Jan 10, 2024 | 9.93 | 9.95 | 9.69 | 9.75 | 9.75 | 70,200 |
Jan 09, 2024 | 10.24 | 10.25 | 9.90 | 10.00 | 10.00 | 48,100 |
Jan 08, 2024 | 10.12 | 10.52 | 10.12 | 10.24 | 10.24 | 60,300 |
Jan 05, 2024 | 10.06 | 10.30 | 10.03 | 10.24 | 10.24 | 76,200 |
Jan 04, 2024 | 10.23 | 10.24 | 10.03 | 10.18 | 10.18 | 26,900 |
Jan 03, 2024 | 9.97 | 10.29 | 9.88 | 10.24 | 10.24 | 57,600 |
Jan 02, 2024 | 9.90 | 10.26 | 9.90 | 9.99 | 9.99 | 38,800 |
Dec 29, 2023 | 9.90 | 10.23 | 9.88 | 10.05 | 10.05 | 43,700 |
Dec 28, 2023 | 9.68 | 10.06 | 9.15 | 10.06 | 10.06 | 143,800 |
Dec 27, 2023 | 10.74 | 11.00 | 9.62 | 9.62 | 9.62 | 296,600 |
Dec 22, 2023 | 10.50 | 10.88 | 10.37 | 10.83 | 10.83 | 124,500 |
Dec 21, 2023 | 9.77 | 10.53 | 9.77 | 10.17 | 10.17 | 94,100 |
Dec 20, 2023 | 9.80 | 10.30 | 9.75 | 9.83 | 9.83 | 54,900 |
Dec 19, 2023 | 10.30 | 10.88 | 9.95 | 9.97 | 9.97 | 149,800 |
Dec 18, 2023 | 9.30 | 10.33 | 9.16 | 10.23 | 10.23 | 216,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |