Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 9.43 | 9.52 | 9.43 | 9.52 | 9.52 | 77 |
Apr 25, 2024 | 9.40 | 9.49 | 9.40 | 9.49 | 9.49 | - |
Apr 24, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Apr 23, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
Apr 22, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
Apr 19, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
Apr 18, 2024 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | - |
Apr 17, 2024 | 8.97 | 9.01 | 8.97 | 9.01 | 9.01 | - |
Apr 16, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
Apr 15, 2024 | 9.11 | 9.22 | 9.11 | 9.22 | 9.22 | - |
Apr 12, 2024 | 9.22 | 9.26 | 9.22 | 9.26 | 9.26 | - |
Apr 11, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
Apr 10, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
Apr 09, 2024 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | - |
Apr 08, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
Apr 05, 2024 | 9.17 | 9.17 | 9.12 | 9.12 | 9.12 | - |
Apr 04, 2024 | 9.37 | 9.37 | 9.28 | 9.28 | 9.28 | - |
Apr 03, 2024 | 9.24 | 9.34 | 9.24 | 9.33 | 9.33 | - |
Apr 02, 2024 | 9.26 | 9.27 | 9.26 | 9.27 | 9.27 | - |
Mar 28, 2024 | 9.19 | 9.22 | 9.19 | 9.22 | 9.22 | - |
Mar 27, 2024 | 9.26 | 9.33 | 9.24 | 9.24 | 9.24 | - |
Mar 26, 2024 | 9.34 | 9.34 | 9.30 | 9.30 | 9.30 | - |
Mar 25, 2024 | 9.23 | 9.24 | 9.22 | 9.22 | 9.22 | - |
Mar 22, 2024 | 9.26 | 9.27 | 9.26 | 9.27 | 9.27 | - |
Mar 21, 2024 | 9.18 | 9.24 | 9.18 | 9.24 | 9.24 | - |
Mar 20, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
Mar 19, 2024 | 9.13 | 9.23 | 9.13 | 9.23 | 9.23 | - |
Mar 18, 2024 | 9.05 | 9.23 | 9.05 | 9.23 | 9.23 | - |
Mar 15, 2024 | 8.79 | 8.98 | 8.79 | 8.98 | 8.98 | - |
Mar 14, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
Mar 13, 2024 | 8.80 | 8.87 | 8.80 | 8.87 | 8.87 | - |
Mar 12, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
Mar 11, 2024 | 8.83 | 8.83 | 8.77 | 8.77 | 8.77 | - |
Mar 08, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
Mar 07, 2024 | 8.92 | 8.97 | 8.92 | 8.97 | 8.97 | - |
Mar 06, 2024 | 8.94 | 8.97 | 8.93 | 8.97 | 8.97 | - |
Mar 05, 2024 | 8.92 | 9.10 | 8.92 | 8.95 | 8.95 | 77 |
Mar 04, 2024 | 8.73 | 8.87 | 8.73 | 8.87 | 8.87 | - |
Mar 01, 2024 | 8.71 | 8.99 | 8.71 | 8.99 | 8.99 | 266 |
Feb 29, 2024 | 8.80 | 8.88 | 8.80 | 8.85 | 8.85 | - |
Feb 28, 2024 | 8.85 | 8.92 | 8.83 | 8.87 | 8.87 | - |
Feb 27, 2024 | 8.98 | 8.98 | 8.87 | 8.87 | 8.87 | - |
Feb 26, 2024 | 8.79 | 8.89 | 8.79 | 8.89 | 8.89 | - |
Feb 23, 2024 | 8.69 | 8.84 | 8.69 | 8.84 | 8.84 | - |
Feb 22, 2024 | 8.48 | 8.74 | 8.48 | 8.74 | 8.74 | - |
Feb 21, 2024 | 8.43 | 8.74 | 8.43 | 8.55 | 8.55 | 1,212 |
Feb 20, 2024 | 8.51 | 8.51 | 8.49 | 8.49 | 8.49 | - |
Feb 19, 2024 | 8.58 | 8.58 | 8.57 | 8.57 | 8.57 | - |
Feb 16, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
Feb 15, 2024 | 8.83 | 8.83 | 8.71 | 8.71 | 8.71 | - |
Feb 14, 2024 | 8.78 | 8.82 | 8.78 | 8.82 | 8.82 | - |
Feb 13, 2024 | 9.02 | 9.02 | 8.95 | 8.95 | 8.95 | - |
Feb 12, 2024 | 8.56 | 8.67 | 8.56 | 8.67 | 8.67 | - |
Feb 09, 2024 | 8.37 | 8.58 | 8.37 | 8.56 | 8.56 | - |
Feb 08, 2024 | 8.40 | 8.50 | 8.40 | 8.43 | 8.43 | - |
Feb 07, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
Feb 06, 2024 | 8.47 | 8.63 | 8.47 | 8.63 | 8.63 | - |
Feb 05, 2024 | 8.31 | 8.40 | 8.31 | 8.40 | 8.40 | - |
Feb 02, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
Feb 01, 2024 | 8.29 | 8.32 | 8.29 | 8.31 | 8.31 | - |
Jan 31, 2024 | 8.37 | 8.37 | 8.36 | 8.36 | 8.36 | - |
Jan 30, 2024 | 8.23 | 8.35 | 8.23 | 8.35 | 8.35 | - |
Jan 29, 2024 | 8.48 | 8.48 | 8.28 | 8.28 | 8.28 | - |
Jan 26, 2024 | 8.47 | 8.56 | 8.47 | 8.56 | 8.56 | - |
Jan 25, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
Jan 24, 2024 | 8.40 | 8.43 | 8.40 | 8.43 | 8.43 | - |
Jan 23, 2024 | 8.37 | 8.40 | 8.37 | 8.40 | 8.40 | - |
Jan 22, 2024 | 8.28 | 8.32 | 8.28 | 8.32 | 8.32 | - |
Jan 19, 2024 | 8.17 | 8.31 | 8.17 | 8.27 | 8.27 | - |
Jan 18, 2024 | 8.12 | 8.18 | 8.12 | 8.18 | 8.18 | - |
Jan 17, 2024 | 8.06 | 8.12 | 8.06 | 8.12 | 8.12 | 427 |
Jan 16, 2024 | 8.05 | 8.08 | 8.05 | 8.08 | 8.08 | - |
Jan 15, 2024 | 8.14 | 8.16 | 8.08 | 8.16 | 8.16 | - |
Jan 12, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
Jan 11, 2024 | 8.22 | 8.26 | 8.22 | 8.26 | 8.26 | - |
Jan 10, 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
Jan 09, 2024 | 8.27 | 8.27 | 8.21 | 8.21 | 8.21 | - |
Jan 08, 2024 | 8.27 | 8.32 | 8.27 | 8.32 | 8.32 | - |
Jan 05, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
Jan 04, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
Jan 03, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
Jan 02, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
Dec 29, 2023 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
Dec 28, 2023 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
Dec 27, 2023 | 7.89 | 7.91 | 7.89 | 7.91 | 7.91 | - |
Dec 22, 2023 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
Dec 21, 2023 | 7.88 | 8.06 | 7.88 | 8.06 | 8.06 | 90 |
Dec 20, 2023 | 7.80 | 7.86 | 7.80 | 7.86 | 7.86 | - |
Dec 19, 2023 | 7.76 | 7.78 | 7.76 | 7.78 | 7.78 | - |
Dec 18, 2023 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
Dec 15, 2023 | 7.87 | 7.87 | 7.85 | 7.85 | 7.85 | - |
Dec 14, 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
Dec 13, 2023 | 8.09 | 8.18 | 8.09 | 8.18 | 8.18 | - |
Dec 12, 2023 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
Dec 11, 2023 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
Dec 08, 2023 | 8.11 | 8.16 | 8.09 | 8.16 | 8.16 | - |
Dec 07, 2023 | 8.01 | 8.09 | 8.01 | 8.09 | 8.09 | - |
Dec 06, 2023 | 8.04 | 8.04 | 8.01 | 8.01 | 8.01 | - |
Dec 05, 2023 | 8.00 | 8.05 | 8.00 | 8.03 | 8.03 | - |
Dec 04, 2023 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |