Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
May 02, 2024 | 9.07 | 8.98 | 8.90 | 8.90 | 8.90 | 44 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 9.05 | 8.96 | 8.96 | 8.96 | 8.96 | 36 |
Apr 29, 2024 | 9.05 | 9.06 | 9.06 | 9.06 | 9.06 | 30 |
Apr 26, 2024 | 8.96 | 9.09 | 8.96 | 9.09 | 9.09 | 105 |
Apr 25, 2024 | 9.01 | 8.90 | 8.90 | 8.90 | 8.90 | 28 |
Apr 24, 2024 | 9.01 | 9.00 | 9.00 | 9.00 | 9.00 | 29 |
Apr 23, 2024 | 9.01 | 9.00 | 9.00 | 9.00 | 9.00 | 157 |
Apr 22, 2024 | 9.09 | 9.00 | 8.94 | 9.00 | 9.00 | 58 |
Apr 19, 2024 | 9.01 | 9.10 | 8.92 | 9.10 | 9.10 | 25 |
Apr 18, 2024 | 9.09 | 8.94 | 8.90 | 8.94 | 8.94 | 34 |
Apr 17, 2024 | 9.05 | 9.10 | 8.90 | 9.10 | 9.10 | 29 |
Apr 16, 2024 | 9.05 | 9.00 | 8.92 | 9.00 | 9.00 | 221 |
Apr 15, 2024 | 9.01 | 9.01 | 9.00 | 9.01 | 9.01 | 204 |
Apr 12, 2024 | 9.01 | 9.16 | 8.98 | 9.16 | 9.16 | 79 |
Apr 11, 2024 | 8.96 | 9.00 | 9.00 | 9.00 | 9.00 | 1 |
Apr 10, 2024 | 9.11 | 9.22 | 8.92 | 9.22 | 9.22 | 61 |
Apr 09, 2024 | 9.05 | 9.04 | 9.00 | 9.04 | 9.04 | 5 |
Apr 08, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
Apr 05, 2024 | 9.01 | 9.18 | 8.90 | 9.18 | 9.18 | 40 |
Apr 04, 2024 | 9.01 | 9.00 | 8.95 | 9.00 | 9.00 | 35 |
Apr 03, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
Apr 02, 2024 | 8.90 | 9.06 | 8.76 | 8.93 | 8.93 | 62 |
Mar 28, 2024 | 9.01 | 9.14 | 8.86 | 9.14 | 9.14 | 32 |
Mar 27, 2024 | 9.01 | 9.18 | 8.82 | 9.18 | 9.18 | 64 |
Mar 26, 2024 | 8.96 | 9.00 | 9.00 | 9.00 | 9.00 | 33 |
Mar 25, 2024 | 9.20 | 9.18 | 8.96 | 9.18 | 9.18 | 67 |
Mar 22, 2024 | 9.09 | 9.24 | 8.82 | 9.24 | 9.24 | 32 |
Mar 21, 2024 | 8.86 | 9.08 | 8.80 | 9.08 | 9.08 | 43 |
Mar 20, 2024 | 8.94 | 9.08 | 8.82 | 9.08 | 9.08 | 46 |
Mar 19, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
Mar 18, 2024 | 8.94 | 8.98 | 8.94 | 8.98 | 8.98 | 5 |
Mar 15, 2024 | 9.01 | 8.90 | 8.90 | 8.90 | 8.90 | 182 |
Mar 14, 2024 | 9.05 | 9.10 | 8.72 | 9.06 | 9.06 | 52 |
Mar 13, 2024 | 9.15 | 9.14 | 9.00 | 9.00 | 9.00 | 104 |
Mar 12, 2024 | 9.43 | 9.22 | 9.22 | 9.17 | 9.17 | 32 |
Mar 11, 2024 | 9.28 | 9.30 | 9.30 | 9.30 | 9.30 | 3 |
Mar 08, 2024 | 9.57 | 9.30 | 9.30 | 9.43 | 9.43 | 4 |
Mar 07, 2024 | 9.49 | 9.36 | 9.36 | 9.36 | 9.36 | 1 |
Mar 06, 2024 | 9.72 | 9.36 | 9.36 | 9.36 | 9.36 | 3 |
Mar 05, 2024 | 9.51 | 9.66 | 9.40 | 9.66 | 9.66 | 226 |
Mar 04, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
Mar 01, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
Feb 29, 2024 | 9.62 | 9.40 | 9.40 | 9.40 | 9.40 | 48 |
Feb 28, 2024 | 9.63 | 9.60 | 9.60 | 9.60 | 9.60 | 2 |
Feb 27, 2024 | 9.63 | 9.52 | 9.52 | 9.52 | 9.52 | 32 |
Feb 26, 2024 | 9.69 | 9.70 | 9.70 | 9.70 | 9.70 | 22 |
Feb 23, 2024 | 9.82 | 9.74 | 9.74 | 9.74 | 9.74 | 138 |
Feb 22, 2024 | 9.81 | 9.74 | 9.70 | 9.74 | 9.74 | 22 |
Feb 21, 2024 | 9.59 | 9.60 | 9.54 | 9.60 | 9.60 | 80 |
Feb 20, 2024 | 9.82 | 9.68 | 9.68 | 9.68 | 9.68 | 16 |
Feb 19, 2024 | 9.69 | 9.72 | 9.72 | 9.72 | 9.72 | 4 |
Feb 16, 2024 | 9.86 | 10.05 | 9.82 | 9.95 | 9.95 | 149 |
Feb 15, 2024 | 9.47 | 9.66 | 9.44 | 9.66 | 9.66 | 26 |
Feb 14, 2024 | 9.45 | 9.52 | 9.42 | 9.52 | 9.52 | 22 |
Feb 13, 2024 | 9.36 | 9.52 | 9.36 | 9.52 | 9.52 | 65 |
Feb 12, 2024 | 9.41 | 9.40 | 9.32 | 9.40 | 9.40 | 77 |
Feb 09, 2024 | 9.69 | 9.48 | 9.44 | 9.48 | 9.48 | 28 |
Feb 08, 2024 | 9.54 | 9.44 | 9.34 | 9.44 | 9.44 | 29 |
Feb 07, 2024 | 9.59 | 9.46 | 9.46 | 9.46 | 9.46 | 16 |
Feb 06, 2024 | 9.54 | 9.46 | 9.46 | 9.46 | 9.46 | 23 |
Feb 05, 2024 | 9.59 | 9.56 | 9.46 | 9.46 | 9.46 | 26 |
Feb 02, 2024 | 9.63 | 9.52 | 9.52 | 9.52 | 9.52 | 14 |
Feb 01, 2024 | 9.88 | 9.49 | 9.49 | 9.53 | 9.53 | 79 |
Jan 31, 2024 | 9.69 | 9.74 | 9.65 | 9.74 | 9.74 | 55 |
Jan 30, 2024 | 9.69 | 9.70 | 9.70 | 9.70 | 9.70 | 21 |
Jan 29, 2024 | 9.64 | 9.78 | 9.56 | 9.78 | 9.78 | 13 |
Jan 26, 2024 | 9.47 | 9.80 | 9.48 | 9.80 | 9.80 | 28 |
Jan 25, 2024 | 9.68 | 9.66 | 9.48 | 9.66 | 9.66 | 38 |
Jan 24, 2024 | 9.57 | 9.64 | 9.52 | 9.64 | 9.64 | 17 |
Jan 23, 2024 | 9.57 | 9.64 | 9.48 | 9.64 | 9.64 | 29 |
Jan 22, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
Jan 19, 2024 | 9.41 | 9.46 | 9.46 | 9.46 | 9.46 | 52 |
Jan 18, 2024 | 9.73 | 9.50 | 9.45 | 9.45 | 9.45 | 146 |
Jan 17, 2024 | 9.59 | 9.46 | 9.46 | 9.46 | 9.46 | 22 |
Jan 16, 2024 | 9.86 | 9.36 | 9.36 | 9.36 | 9.36 | 24 |
Jan 15, 2024 | 9.57 | 9.68 | 9.34 | 9.68 | 9.68 | 1,165 |
Jan 12, 2024 | 9.57 | 9.60 | 9.42 | 9.50 | 9.50 | 197 |
Jan 11, 2024 | 9.77 | 9.96 | 9.54 | 9.54 | 9.54 | 46 |
Jan 10, 2024 | 9.51 | 9.80 | 9.46 | 9.80 | 9.80 | 78 |
Jan 09, 2024 | 9.59 | 9.58 | 9.34 | 9.58 | 9.58 | 62 |
Jan 08, 2024 | 9.36 | 9.40 | 9.40 | 9.40 | 9.40 | 36 |
Jan 05, 2024 | 9.41 | 9.40 | 9.40 | 9.40 | 9.40 | 8 |
Jan 04, 2024 | 9.36 | 9.42 | 9.30 | 9.30 | 9.30 | 10 |
Jan 03, 2024 | 9.34 | 9.40 | 9.28 | 9.30 | 9.30 | 6 |
Jan 02, 2024 | 9.36 | 9.40 | 9.26 | 9.26 | 9.26 | 39 |
Dec 29, 2023 | 9.26 | 9.32 | 9.30 | 9.30 | 9.30 | 116 |
Dec 28, 2023 | 9.20 | 9.32 | 9.24 | 9.32 | 9.32 | 442 |
Dec 27, 2023 | 9.09 | 9.16 | 9.10 | 9.16 | 9.16 | 75 |
Dec 22, 2023 | 9.17 | 9.32 | 9.10 | 9.20 | 9.20 | 76 |
Dec 21, 2023 | 9.17 | 9.12 | 9.05 | 9.12 | 9.12 | 348 |
Dec 20, 2023 | 9.20 | 9.22 | 9.17 | 9.22 | 9.22 | 298 |
Dec 19, 2023 | 8.96 | 9.30 | 9.12 | 9.24 | 9.24 | 397 |
Dec 18, 2023 | 9.01 | 8.90 | 8.90 | 8.90 | 8.90 | 252 |
Dec 15, 2023 | 9.09 | 9.10 | 8.98 | 9.00 | 9.00 | 3,094 |
Dec 14, 2023 | 8.80 | 9.10 | 9.08 | 9.10 | 9.10 | 121 |
Dec 13, 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
Dec 12, 2023 | 9.01 | 9.10 | 8.98 | 9.10 | 9.10 | 327 |
Dec 11, 2023 | 9.13 | 8.92 | 8.90 | 8.90 | 8.90 | 112 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |