Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | 8.95 | 9.06 | 8.88 | 9.00 | 9.00 | 1,645 |
Jun 03, 2024 | 8.95 | 9.00 | 8.95 | 8.95 | 8.95 | 6,428 |
May 31, 2024 | 8.97 | 8.97 | 8.80 | 8.92 | 8.92 | 1,270 |
May 30, 2024 | 9.10 | 9.17 | 9.10 | 9.17 | 9.17 | 2,617 |
May 29, 2024 | 8.97 | 9.17 | 8.97 | 9.17 | 9.17 | 1,173 |
May 28, 2024 | 9.29 | 9.46 | 9.29 | 9.32 | 9.32 | 1,641 |
May 27, 2024 | 9.39 | 9.42 | 9.39 | 9.42 | 9.42 | 1,180 |
May 24, 2024 | 9.35 | 9.50 | 9.34 | 9.50 | 9.50 | 2,165 |
May 23, 2024 | 9.20 | 9.55 | 9.20 | 9.54 | 9.54 | 4,395 |
May 22, 2024 | 9.80 | 9.93 | 9.72 | 9.93 | 9.93 | 4,160 |
May 21, 2024 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | 2,500 |
May 20, 2024 | 10.24 | 10.24 | 9.95 | 10.15 | 10.15 | 1,102 |
May 17, 2024 | 10.15 | 10.36 | 10.00 | 10.36 | 10.36 | 4,626 |
May 16, 2024 | 9.52 | 10.15 | 9.45 | 10.15 | 10.15 | 2,428 |
May 15, 2024 | 9.25 | 9.40 | 9.16 | 9.40 | 9.40 | 3,649 |
May 14, 2024 | 9.90 | 9.98 | 8.96 | 8.96 | 8.96 | 11,255 |
May 13, 2024 | 9.52 | 9.90 | 9.52 | 9.90 | 9.90 | 2,432 |
May 10, 2024 | 9.35 | 9.35 | 9.19 | 9.19 | 9.19 | 1,050 |
May 09, 2024 | 8.99 | 9.15 | 8.99 | 9.09 | 9.09 | 375 |
May 08, 2024 | 9.02 | 9.06 | 8.98 | 9.06 | 9.06 | 10,750 |
May 07, 2024 | 9.34 | 9.34 | 9.20 | 9.20 | 9.20 | 3,337 |
May 06, 2024 | 9.49 | 9.50 | 9.49 | 9.50 | 9.50 | 2,050 |
May 03, 2024 | 9.50 | 9.50 | 9.35 | 9.42 | 9.42 | 2,077 |
May 02, 2024 | 9.00 | 9.35 | 9.00 | 9.35 | 9.35 | 9,024 |
Apr 30, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 91 |
Apr 29, 2024 | 8.93 | 8.93 | 8.80 | 8.80 | 8.80 | 520 |
Apr 26, 2024 | 9.00 | 9.00 | 8.86 | 8.86 | 8.86 | 1,094 |
Apr 25, 2024 | 8.66 | 8.66 | 8.54 | 8.66 | 8.66 | 18,299 |
Apr 24, 2024 | 8.55 | 8.73 | 8.55 | 8.73 | 8.73 | 2,320 |
Apr 23, 2024 | 8.34 | 8.48 | 8.34 | 8.48 | 8.48 | 1,849 |
Apr 22, 2024 | 8.36 | 8.36 | 8.20 | 8.20 | 8.20 | 3,910 |
Apr 19, 2024 | 8.05 | 8.12 | 8.01 | 8.12 | 8.12 | 2,034 |
Apr 18, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 61 |
Apr 17, 2024 | 8.16 | 8.20 | 8.11 | 8.20 | 8.20 | 3,603 |
Apr 16, 2024 | 8.20 | 8.38 | 8.20 | 8.20 | 8.20 | 1,850 |
Apr 15, 2024 | 8.35 | 8.38 | 8.35 | 8.35 | 8.35 | 1,830 |
Apr 12, 2024 | 8.55 | 8.64 | 8.42 | 8.42 | 8.42 | 3,020 |
Apr 11, 2024 | 8.70 | 8.85 | 8.70 | 8.80 | 8.80 | 254 |
Apr 10, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 10 |
Apr 09, 2024 | 8.20 | 8.40 | 8.20 | 8.40 | 8.40 | 2,410 |
Apr 08, 2024 | 8.36 | 8.37 | 8.25 | 8.25 | 8.25 | 2,100 |
Apr 05, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 130 |
Apr 04, 2024 | 8.46 | 8.46 | 8.35 | 8.35 | 8.35 | 798 |
Apr 03, 2024 | 8.37 | 8.40 | 8.31 | 8.35 | 8.35 | 11,668 |
Apr 02, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 453 |
Mar 28, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
Mar 27, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2,051 |
Mar 26, 2024 | 8.40 | 8.40 | 8.27 | 8.30 | 8.30 | 37,014 |
Mar 25, 2024 | 8.31 | 8.40 | 8.20 | 8.37 | 8.37 | 38,277 |
Mar 22, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 200 |
Mar 21, 2024 | 8.65 | 8.65 | 8.42 | 8.58 | 8.58 | 1,280 |
Mar 20, 2024 | 8.63 | 8.63 | 8.31 | 8.56 | 8.56 | 2,882 |
Mar 19, 2024 | 8.45 | 8.50 | 8.31 | 8.50 | 8.50 | 4,455 |
Mar 18, 2024 | 8.50 | 8.54 | 8.48 | 8.52 | 8.52 | 49,796 |
Mar 15, 2024 | 8.45 | 8.50 | 8.30 | 8.50 | 8.50 | 15,404 |
Mar 14, 2024 | 8.58 | 8.62 | 8.48 | 8.48 | 8.48 | 13,496 |
Mar 13, 2024 | 8.60 | 8.84 | 8.60 | 8.84 | 8.84 | 6,573 |
Mar 12, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 114 |
Mar 11, 2024 | 8.52 | 8.68 | 8.50 | 8.50 | 8.50 | 5,812 |
Mar 08, 2024 | 8.30 | 8.48 | 8.26 | 8.26 | 8.26 | 3,728 |
Mar 07, 2024 | 8.32 | 8.40 | 8.32 | 8.32 | 8.32 | 2,200 |
Mar 06, 2024 | 8.41 | 8.41 | 8.33 | 8.33 | 8.33 | 335 |
Mar 05, 2024 | 8.19 | 8.35 | 8.19 | 8.35 | 8.35 | 1,235 |
Mar 04, 2024 | 8.52 | 8.60 | 8.28 | 8.28 | 8.28 | 7,583 |
Mar 01, 2024 | 8.52 | 8.70 | 8.52 | 8.66 | 8.66 | 4,693 |
Feb 29, 2024 | 8.70 | 8.70 | 8.55 | 8.55 | 8.55 | 3,468 |
Feb 28, 2024 | 8.85 | 8.87 | 8.71 | 8.77 | 8.77 | 8,300 |
Feb 27, 2024 | 8.92 | 9.00 | 8.85 | 9.00 | 9.00 | 6,602 |
Feb 26, 2024 | 8.82 | 8.86 | 8.71 | 8.86 | 8.86 | 3,739 |
Feb 23, 2024 | 8.80 | 8.80 | 8.72 | 8.72 | 8.72 | 720 |
Feb 22, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 2,010 |
Feb 21, 2024 | 8.72 | 8.76 | 8.72 | 8.76 | 8.76 | 2,600 |
Feb 20, 2024 | 8.44 | 8.44 | 8.37 | 8.37 | 8.37 | 1,600 |
Feb 19, 2024 | 8.44 | 8.60 | 8.44 | 8.60 | 8.60 | 4,960 |
Feb 16, 2024 | 8.60 | 8.74 | 8.60 | 8.74 | 8.74 | 10,583 |
Feb 15, 2024 | 8.45 | 8.62 | 8.45 | 8.62 | 8.62 | 632 |
Feb 14, 2024 | 8.40 | 8.52 | 8.40 | 8.52 | 8.52 | 1,000 |
Feb 13, 2024 | 8.38 | 8.45 | 8.30 | 8.30 | 8.30 | 2,626 |
Feb 12, 2024 | 8.40 | 8.70 | 8.25 | 8.45 | 8.45 | 7,060 |
Feb 09, 2024 | 8.32 | 8.32 | 8.16 | 8.27 | 8.27 | 5,339 |
Feb 08, 2024 | 8.20 | 8.39 | 8.20 | 8.30 | 8.30 | 5,940 |
Feb 07, 2024 | 8.98 | 9.35 | 8.66 | 8.66 | 8.66 | 6,341 |
Feb 06, 2024 | 8.93 | 9.12 | 8.90 | 9.12 | 9.12 | 4,211 |
Feb 05, 2024 | 8.33 | 8.61 | 8.32 | 8.61 | 8.61 | 9,784 |
Feb 02, 2024 | 8.15 | 8.34 | 8.15 | 8.34 | 8.34 | 6,260 |
Feb 01, 2024 | 8.35 | 8.50 | 8.35 | 8.35 | 8.35 | 1,350 |
Jan 31, 2024 | 8.16 | 8.40 | 8.09 | 8.16 | 8.16 | 12,600 |
Jan 30, 2024 | 8.52 | 8.52 | 8.33 | 8.33 | 8.33 | 3,835 |
Jan 29, 2024 | 8.46 | 8.60 | 8.39 | 8.39 | 8.39 | 3,670 |
Jan 26, 2024 | 8.40 | 8.58 | 8.33 | 8.58 | 8.58 | 2,032 |
Jan 25, 2024 | 8.52 | 8.66 | 8.40 | 8.58 | 8.58 | 7,585 |
Jan 24, 2024 | 8.45 | 8.80 | 8.45 | 8.50 | 8.50 | 6,225 |
Jan 23, 2024 | 7.86 | 8.57 | 7.86 | 8.47 | 8.47 | 14,294 |
Jan 22, 2024 | 7.66 | 7.82 | 7.66 | 7.82 | 7.82 | 6,224 |
Jan 19, 2024 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | 5,815 |
Jan 18, 2024 | 7.90 | 7.92 | 7.90 | 7.92 | 7.92 | 10,876 |
Jan 17, 2024 | 7.80 | 7.88 | 7.65 | 7.87 | 7.87 | 14,977 |
Jan 16, 2024 | 8.10 | 8.10 | 8.05 | 8.10 | 8.10 | 4,500 |
Jan 15, 2024 | 8.16 | 8.23 | 8.16 | 8.23 | 8.23 | 110 |
Jan 12, 2024 | 8.29 | 8.32 | 8.12 | 8.32 | 8.32 | 2,248 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |