Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 9.04 | 9.30 | 8.92 | 9.24 | 9.24 | 20,238 |
May 02, 2024 | 8.90 | 9.08 | 8.71 | 9.05 | 9.05 | 27,485 |
Apr 30, 2024 | 8.92 | 9.06 | 8.86 | 8.97 | 8.97 | 10,620 |
Apr 29, 2024 | 8.91 | 8.99 | 8.72 | 8.91 | 8.91 | 16,370 |
Apr 26, 2024 | 8.72 | 8.95 | 8.72 | 8.91 | 8.91 | 20,583 |
Apr 25, 2024 | 9.06 | 9.09 | 8.80 | 8.82 | 8.82 | 16,746 |
Apr 24, 2024 | 9.06 | 9.14 | 9.00 | 9.07 | 9.07 | 5,003 |
Apr 23, 2024 | 8.97 | 9.15 | 8.92 | 9.06 | 9.06 | 21,194 |
Apr 22, 2024 | 8.69 | 8.95 | 8.64 | 8.94 | 8.94 | 12,445 |
Apr 19, 2024 | 8.77 | 8.81 | 8.65 | 8.69 | 8.69 | 24,531 |
Apr 18, 2024 | 8.88 | 8.88 | 8.53 | 8.66 | 8.66 | 16,132 |
Apr 17, 2024 | 8.91 | 8.95 | 8.80 | 8.80 | 8.80 | 15,435 |
Apr 16, 2024 | 9.03 | 9.03 | 8.89 | 8.91 | 8.91 | 16,554 |
Apr 15, 2024 | 9.25 | 9.25 | 9.03 | 9.05 | 9.05 | 12,368 |
Apr 12, 2024 | 9.15 | 9.35 | 9.15 | 9.20 | 9.20 | 37,863 |
Apr 11, 2024 | 9.10 | 9.23 | 9.01 | 9.15 | 9.15 | 14,524 |
Apr 10, 2024 | 9.10 | 9.26 | 9.02 | 9.10 | 9.10 | 14,603 |
Apr 09, 2024 | 9.09 | 9.28 | 9.01 | 9.10 | 9.10 | 14,565 |
Apr 08, 2024 | 9.11 | 9.23 | 8.93 | 9.18 | 9.18 | 14,292 |
Apr 05, 2024 | 9.31 | 9.31 | 9.10 | 9.10 | 9.10 | 49,512 |
Apr 04, 2024 | 9.36 | 9.44 | 9.22 | 9.27 | 9.27 | 9,058 |
Apr 03, 2024 | 9.34 | 9.41 | 9.28 | 9.41 | 9.41 | 27,588 |
Apr 02, 2024 | 9.24 | 9.52 | 9.22 | 9.34 | 9.34 | 20,768 |
Mar 28, 2024 | 9.20 | 9.25 | 9.13 | 9.21 | 9.21 | 9,445 |
Mar 27, 2024 | 9.20 | 9.20 | 9.00 | 9.13 | 9.13 | 11,247 |
Mar 26, 2024 | 9.07 | 9.22 | 8.96 | 9.20 | 9.20 | 23,944 |
Mar 25, 2024 | 8.83 | 9.06 | 8.81 | 8.95 | 8.95 | 14,653 |
Mar 22, 2024 | 9.10 | 9.10 | 8.80 | 8.83 | 8.83 | 11,893 |
Mar 21, 2024 | 8.98 | 9.21 | 8.94 | 8.95 | 8.95 | 17,735 |
Mar 20, 2024 | 9.10 | 9.10 | 8.80 | 8.89 | 8.89 | 15,085 |
Mar 19, 2024 | 9.03 | 9.16 | 9.01 | 9.10 | 9.10 | 10,290 |
Mar 18, 2024 | 9.23 | 9.23 | 9.03 | 9.09 | 9.09 | 9,688 |
Mar 15, 2024 | 9.24 | 9.30 | 9.05 | 9.23 | 9.23 | 19,699 |
Mar 14, 2024 | 9.30 | 9.36 | 8.91 | 9.06 | 9.06 | 20,431 |
Mar 13, 2024 | 9.28 | 9.36 | 9.25 | 9.30 | 9.30 | 8,594 |
Mar 12, 2024 | 9.15 | 9.33 | 9.08 | 9.29 | 9.29 | 15,410 |
Mar 11, 2024 | 9.16 | 9.21 | 8.97 | 9.16 | 9.16 | 19,949 |
Mar 08, 2024 | 9.34 | 9.34 | 9.16 | 9.21 | 9.21 | 21,248 |
Mar 07, 2024 | 9.31 | 9.39 | 9.15 | 9.38 | 9.38 | 19,827 |
Mar 06, 2024 | 9.12 | 9.33 | 9.00 | 9.31 | 9.31 | 20,485 |
Mar 05, 2024 | 9.47 | 9.56 | 9.12 | 9.12 | 9.12 | 37,447 |
Mar 04, 2024 | 9.19 | 9.53 | 9.15 | 9.48 | 9.48 | 76,314 |
Mar 01, 2024 | 8.81 | 9.20 | 8.81 | 9.16 | 9.16 | 20,481 |
Feb 29, 2024 | 8.82 | 9.19 | 8.82 | 9.12 | 9.12 | 64,016 |
Feb 28, 2024 | 8.54 | 8.83 | 8.54 | 8.81 | 8.81 | 24,873 |
Feb 27, 2024 | 8.63 | 8.94 | 8.59 | 8.89 | 8.89 | 70,258 |
Feb 26, 2024 | 8.57 | 8.90 | 8.51 | 8.63 | 8.63 | 70,580 |
Feb 23, 2024 | 8.03 | 8.65 | 7.93 | 8.59 | 8.59 | 189,406 |
Feb 22, 2024 | 6.85 | 8.30 | 6.70 | 7.84 | 7.84 | 393,860 |
Feb 21, 2024 | 7.18 | 7.30 | 7.04 | 7.18 | 7.18 | 36,756 |
Feb 20, 2024 | 7.33 | 7.33 | 7.02 | 7.09 | 7.09 | 39,294 |
Feb 19, 2024 | 7.28 | 7.38 | 7.16 | 7.38 | 7.38 | 37,031 |
Feb 16, 2024 | 7.18 | 7.40 | 7.18 | 7.31 | 7.31 | 30,067 |
Feb 15, 2024 | 7.00 | 7.18 | 7.00 | 7.18 | 7.18 | 31,650 |
Feb 14, 2024 | 7.10 | 7.13 | 6.92 | 7.04 | 7.04 | 21,563 |
Feb 13, 2024 | 7.17 | 7.18 | 7.07 | 7.13 | 7.13 | 31,363 |
Feb 12, 2024 | 7.11 | 7.23 | 7.01 | 7.17 | 7.17 | 29,433 |
Feb 09, 2024 | 7.22 | 7.23 | 7.05 | 7.11 | 7.11 | 20,638 |
Feb 08, 2024 | 6.99 | 7.34 | 6.99 | 7.22 | 7.22 | 53,080 |
Feb 07, 2024 | 7.20 | 7.20 | 6.96 | 6.99 | 6.99 | 20,685 |
Feb 06, 2024 | 7.11 | 7.30 | 7.08 | 7.20 | 7.20 | 23,316 |
Feb 05, 2024 | 7.16 | 7.30 | 7.16 | 7.24 | 7.24 | 31,048 |
Feb 02, 2024 | 7.25 | 7.32 | 7.15 | 7.15 | 7.15 | 22,360 |
Feb 01, 2024 | 7.30 | 7.40 | 7.17 | 7.24 | 7.24 | 43,314 |
Jan 31, 2024 | 7.40 | 7.40 | 7.28 | 7.35 | 7.35 | 36,902 |
Jan 30, 2024 | 7.55 | 7.65 | 7.36 | 7.38 | 7.38 | 27,256 |
Jan 29, 2024 | 7.65 | 7.70 | 7.41 | 7.55 | 7.55 | 38,117 |
Jan 26, 2024 | 7.56 | 7.61 | 7.43 | 7.61 | 7.61 | 165,838 |
Jan 25, 2024 | 7.69 | 7.74 | 7.52 | 7.63 | 7.63 | 21,265 |
Jan 24, 2024 | 7.75 | 7.85 | 7.64 | 7.68 | 7.68 | 22,860 |
Jan 23, 2024 | 7.60 | 7.71 | 7.55 | 7.68 | 7.68 | 32,268 |
Jan 22, 2024 | 7.42 | 7.64 | 7.36 | 7.60 | 7.60 | 25,813 |
Jan 19, 2024 | 7.30 | 7.42 | 7.21 | 7.42 | 7.42 | 43,827 |
Jan 18, 2024 | 7.06 | 7.32 | 7.06 | 7.29 | 7.29 | 21,606 |
Jan 17, 2024 | 7.21 | 7.22 | 6.99 | 7.06 | 7.06 | 50,071 |
Jan 16, 2024 | 7.30 | 7.39 | 7.22 | 7.22 | 7.22 | 19,874 |
Jan 15, 2024 | 7.42 | 7.44 | 7.30 | 7.30 | 7.30 | 23,055 |
Jan 12, 2024 | 7.61 | 7.74 | 7.54 | 7.57 | 7.57 | 38,295 |
Jan 11, 2024 | 7.55 | 7.72 | 7.52 | 7.61 | 7.61 | 35,683 |
Jan 10, 2024 | 7.55 | 7.62 | 7.48 | 7.54 | 7.54 | 37,454 |
Jan 09, 2024 | 7.64 | 7.69 | 7.48 | 7.50 | 7.50 | 39,836 |
Jan 08, 2024 | 7.82 | 7.82 | 7.52 | 7.64 | 7.64 | 59,398 |
Jan 05, 2024 | 7.87 | 8.07 | 7.81 | 7.82 | 7.82 | 169,841 |
Jan 04, 2024 | 7.58 | 7.98 | 7.58 | 7.94 | 7.94 | 58,790 |
Jan 03, 2024 | 7.83 | 7.84 | 7.49 | 7.58 | 7.58 | 73,856 |
Jan 02, 2024 | 7.80 | 7.91 | 7.56 | 7.77 | 7.77 | 69,638 |
Dec 29, 2023 | 7.80 | 7.91 | 7.70 | 7.72 | 7.72 | 38,204 |
Dec 28, 2023 | 7.96 | 8.10 | 7.75 | 7.80 | 7.80 | 81,815 |
Dec 27, 2023 | 7.55 | 7.99 | 7.55 | 7.96 | 7.96 | 94,390 |
Dec 22, 2023 | 7.41 | 7.63 | 7.38 | 7.55 | 7.55 | 102,943 |
Dec 21, 2023 | 7.09 | 7.45 | 7.05 | 7.39 | 7.39 | 342,552 |
Dec 20, 2023 | 7.17 | 7.20 | 7.05 | 7.10 | 7.10 | 66,746 |
Dec 19, 2023 | 6.99 | 7.29 | 6.99 | 7.14 | 7.14 | 47,303 |
Dec 18, 2023 | 6.90 | 7.19 | 6.85 | 6.96 | 6.96 | 57,216 |
Dec 15, 2023 | 6.85 | 7.19 | 6.85 | 6.91 | 6.91 | 84,783 |
Dec 14, 2023 | 6.52 | 6.93 | 6.52 | 6.85 | 6.85 | 132,644 |
Dec 13, 2023 | 6.62 | 6.62 | 6.41 | 6.44 | 6.44 | 35,779 |
Dec 12, 2023 | 6.85 | 6.85 | 6.57 | 6.57 | 6.57 | 71,372 |
Dec 11, 2023 | 6.95 | 7.03 | 6.84 | 6.85 | 6.85 | 51,424 |
Dec 08, 2023 | 6.74 | 7.03 | 6.74 | 6.94 | 6.94 | 68,488 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |