Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
May 09, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
May 08, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
May 07, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
May 06, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
May 03, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
May 02, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
May 01, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
Apr 30, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
Apr 29, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
Apr 26, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
Apr 25, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
Apr 24, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
Apr 23, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
Apr 22, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
Apr 19, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
Apr 18, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
Apr 17, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
Apr 16, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
Apr 15, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
Apr 12, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
Apr 11, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
Apr 10, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
Apr 09, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
Apr 08, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
Apr 05, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
Apr 04, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
Apr 03, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
Apr 02, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
Apr 01, 2024 | 8.30 | 8.30 | 8.29 | 8.29 | 8.29 | 1,242,645 |
Mar 28, 2024 | 8.30 | 8.30 | 8.29 | 8.30 | 8.30 | 348,930 |
Mar 27, 2024 | 8.29 | 8.30 | 8.29 | 8.29 | 8.29 | 274,727 |
Mar 26, 2024 | 8.28 | 8.29 | 8.28 | 8.28 | 8.28 | 675,569 |
Mar 25, 2024 | 8.30 | 8.30 | 8.27 | 8.27 | 8.27 | 1,140,137 |
Mar 22, 2024 | 8.27 | 8.29 | 8.27 | 8.29 | 8.29 | 701,382 |
Mar 21, 2024 | 8.27 | 8.28 | 8.27 | 8.27 | 8.27 | 495,424 |
Mar 20, 2024 | 8.27 | 8.28 | 8.26 | 8.27 | 8.27 | 937,466 |
Mar 19, 2024 | 8.27 | 8.27 | 8.26 | 8.26 | 8.26 | 237,866 |
Mar 18, 2024 | 8.27 | 8.28 | 8.27 | 8.27 | 8.27 | 189,007 |
Mar 15, 2024 | 8.27 | 8.28 | 8.25 | 8.25 | 8.25 | 3,172,202 |
Mar 14, 2024 | 8.27 | 8.28 | 8.27 | 8.27 | 8.27 | 169,278 |
Mar 13, 2024 | 8.26 | 8.27 | 8.26 | 8.27 | 8.27 | 206,385 |
Mar 12, 2024 | 8.26 | 8.27 | 8.26 | 8.26 | 8.26 | 280,061 |
Mar 11, 2024 | 8.25 | 8.26 | 8.25 | 8.25 | 8.25 | 382,077 |
Mar 08, 2024 | 8.26 | 8.26 | 8.25 | 8.25 | 8.25 | 209,287 |
Mar 07, 2024 | 8.24 | 8.26 | 8.24 | 8.25 | 8.25 | 280,388 |
Mar 06, 2024 | 8.25 | 8.25 | 8.24 | 8.24 | 8.24 | 212,868 |
Mar 05, 2024 | 8.25 | 8.26 | 8.22 | 8.22 | 8.22 | 374,379 |
Mar 04, 2024 | 8.25 | 8.27 | 8.25 | 8.26 | 8.26 | 735,540 |
Mar 01, 2024 | 8.25 | 8.26 | 8.24 | 8.25 | 8.25 | 318,353 |
Feb 29, 2024 | 8.25 | 8.26 | 8.24 | 8.25 | 8.25 | 336,712 |
Feb 28, 2024 | 8.24 | 8.25 | 8.24 | 8.24 | 8.24 | 288,562 |
Feb 27, 2024 | 8.24 | 8.25 | 8.23 | 8.25 | 8.25 | 902,577 |
Feb 26, 2024 | 8.23 | 8.25 | 8.23 | 8.23 | 8.23 | 398,426 |
Feb 23, 2024 | 8.23 | 8.24 | 8.23 | 8.23 | 8.23 | 94,878 |
Feb 22, 2024 | 8.23 | 8.24 | 8.23 | 8.23 | 8.23 | 98,191 |
Feb 21, 2024 | 8.22 | 8.24 | 8.22 | 8.23 | 8.23 | 458,176 |
Feb 20, 2024 | 8.21 | 8.23 | 8.21 | 8.22 | 8.22 | 170,524 |
Feb 16, 2024 | 8.20 | 8.24 | 8.20 | 8.23 | 8.23 | 288,996 |
Feb 15, 2024 | 8.18 | 8.19 | 8.17 | 8.19 | 8.19 | 488,875 |
Feb 14, 2024 | 8.19 | 8.19 | 8.17 | 8.18 | 8.18 | 652,002 |
Feb 13, 2024 | 8.16 | 8.20 | 8.16 | 8.17 | 8.17 | 1,047,543 |
Feb 12, 2024 | 8.17 | 8.18 | 8.16 | 8.17 | 8.17 | 286,897 |
Feb 09, 2024 | 8.17 | 8.19 | 8.16 | 8.16 | 8.16 | 807,866 |
Feb 08, 2024 | 8.16 | 8.17 | 8.16 | 8.16 | 8.16 | 589,026 |
Feb 07, 2024 | 8.15 | 8.16 | 8.15 | 8.15 | 8.15 | 198,978 |
Feb 06, 2024 | 8.15 | 8.16 | 8.15 | 8.15 | 8.15 | 270,331 |
Feb 05, 2024 | 8.15 | 8.16 | 8.15 | 8.15 | 8.15 | 669,326 |
Feb 02, 2024 | 8.15 | 8.16 | 8.15 | 8.15 | 8.15 | 338,230 |
Feb 01, 2024 | 8.15 | 8.16 | 8.14 | 8.15 | 8.15 | 429,557 |
Jan 31, 2024 | 8.14 | 8.16 | 8.14 | 8.14 | 8.14 | 475,409 |
Jan 30, 2024 | 8.14 | 8.15 | 8.14 | 8.14 | 8.14 | 290,964 |
Jan 29, 2024 | 8.14 | 8.15 | 8.13 | 8.15 | 8.15 | 336,984 |
Jan 26, 2024 | 8.15 | 8.15 | 8.13 | 8.13 | 8.13 | 403,676 |
Jan 25, 2024 | 8.17 | 8.17 | 8.13 | 8.13 | 8.13 | 936,415 |
Jan 24, 2024 | 8.15 | 8.16 | 8.13 | 8.15 | 8.15 | 630,699 |
Jan 23, 2024 | 8.13 | 8.15 | 8.12 | 8.14 | 8.14 | 661,180 |
Jan 22, 2024 | 8.11 | 8.12 | 8.11 | 8.12 | 8.12 | 349,822 |
Jan 19, 2024 | 8.14 | 8.14 | 8.10 | 8.11 | 8.11 | 555,944 |
Jan 18, 2024 | 8.11 | 8.14 | 8.11 | 8.14 | 8.14 | 970,150 |
Jan 17, 2024 | 8.11 | 8.14 | 8.10 | 8.12 | 8.12 | 897,861 |
Jan 16, 2024 | 8.10 | 8.13 | 8.10 | 8.12 | 8.12 | 1,986,334 |
Jan 12, 2024 | 8.11 | 8.12 | 8.10 | 8.10 | 8.10 | 1,380,999 |
Jan 11, 2024 | 8.11 | 8.12 | 8.10 | 8.11 | 8.11 | 1,522,865 |
Jan 10, 2024 | 8.10 | 8.11 | 8.10 | 8.11 | 8.11 | 1,473,151 |
Jan 09, 2024 | 8.10 | 8.12 | 8.08 | 8.10 | 8.10 | 1,379,889 |
Jan 08, 2024 | 8.10 | 8.11 | 8.09 | 8.11 | 8.11 | 1,016,568 |
Jan 05, 2024 | 8.10 | 8.11 | 8.09 | 8.10 | 8.10 | 2,141,389 |
Jan 04, 2024 | 8.11 | 8.11 | 8.09 | 8.10 | 8.10 | 2,800,954 |
Jan 03, 2024 | 8.07 | 8.11 | 8.07 | 8.11 | 8.11 | 2,736,383 |
Jan 02, 2024 | 8.10 | 8.10 | 8.06 | 8.09 | 8.09 | 2,106,604 |
Dec 29, 2023 | 8.10 | 8.13 | 8.09 | 8.10 | 8.10 | 753,177 |
Dec 28, 2023 | 8.08 | 8.12 | 8.08 | 8.11 | 8.11 | 1,352,139 |
Dec 27, 2023 | 8.09 | 8.09 | 8.07 | 8.09 | 8.09 | 2,441,249 |
Dec 26, 2023 | 8.09 | 8.10 | 8.06 | 8.09 | 8.09 | 1,669,177 |
Dec 22, 2023 | 7.85 | 8.16 | 7.85 | 8.10 | 8.10 | 4,940,026 |
Dec 21, 2023 | 4.78 | 4.99 | 4.78 | 4.91 | 4.91 | 297,408 |
Dec 20, 2023 | 4.74 | 4.99 | 4.71 | 4.78 | 4.78 | 401,442 |
Dec 19, 2023 | 4.60 | 4.78 | 4.59 | 4.72 | 4.72 | 427,766 |
Dec 18, 2023 | 4.78 | 4.82 | 4.55 | 4.58 | 4.58 | 201,479 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |