Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 9.54 | 9.58 | 9.52 | 9.58 | 9.58 | 36,083 |
May 17, 2024 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | 9,687 |
May 16, 2024 | 9.47 | 9.52 | 9.47 | 9.50 | 9.50 | 95,656 |
May 15, 2024 | 9.47 | 9.47 | 9.46 | 9.47 | 9.47 | 6,629 |
May 14, 2024 | 9.40 | 9.42 | 9.40 | 9.42 | 9.42 | 14,214 |
May 13, 2024 | 9.40 | 9.40 | 9.39 | 9.40 | 9.40 | 16,502 |
May 10, 2024 | 9.38 | 9.40 | 9.38 | 9.39 | 9.39 | 11,530 |
May 08, 2024 | 9.28 | 9.30 | 9.27 | 9.29 | 9.29 | 16,640 |
May 07, 2024 | 9.25 | 9.29 | 9.24 | 9.27 | 9.27 | 67,517 |
May 06, 2024 | 9.19 | 9.22 | 9.18 | 9.22 | 9.22 | 2,256 |
May 03, 2024 | 9.17 | 9.17 | 9.13 | 9.13 | 9.13 | 5,776 |
May 02, 2024 | 9.12 | 9.13 | 9.11 | 9.12 | 9.12 | 141,218 |
Apr 30, 2024 | 9.16 | 9.19 | 9.16 | 9.16 | 9.16 | 87,962 |
Apr 29, 2024 | 9.15 | 9.15 | 9.13 | 9.13 | 9.13 | 24,123 |
Apr 26, 2024 | 9.09 | 9.10 | 9.06 | 9.09 | 9.09 | 24,100 |
Apr 25, 2024 | 9.05 | 9.05 | 9.00 | 9.02 | 9.02 | 56,006 |
Apr 24, 2024 | 8.99 | 9.00 | 8.94 | 8.94 | 8.94 | 11,217 |
Apr 23, 2024 | 8.88 | 8.92 | 8.88 | 8.92 | 8.92 | 10,894 |
Apr 22, 2024 | 8.83 | 8.84 | 8.83 | 8.84 | 8.84 | 15,338 |
Apr 19, 2024 | 8.67 | 8.72 | 8.65 | 8.72 | 8.72 | 17,792 |
Apr 18, 2024 | 8.74 | 8.76 | 8.73 | 8.76 | 8.76 | 7,117 |
Apr 17, 2024 | 8.74 | 8.74 | 8.73 | 8.73 | 8.73 | 14,086 |
Apr 16, 2024 | 8.73 | 8.75 | 8.68 | 8.69 | 8.69 | 46,349 |
Apr 15, 2024 | 8.87 | 8.89 | 8.87 | 8.89 | 8.89 | 12,169 |
Apr 12, 2024 | 8.95 | 8.95 | 8.88 | 8.88 | 8.88 | 56,178 |
Apr 11, 2024 | 8.93 | 8.93 | 8.81 | 8.84 | 8.84 | 45,987 |
Apr 10, 2024 | 8.94 | 8.94 | 8.87 | 8.91 | 8.91 | 14,116 |
Apr 09, 2024 | 8.90 | 8.90 | 8.87 | 8.87 | 8.87 | 15,881 |
Apr 08, 2024 | 8.85 | 8.88 | 8.85 | 8.88 | 8.88 | 14,942 |
Apr 05, 2024 | 8.82 | 8.82 | 8.77 | 8.79 | 8.79 | 12,438 |
Apr 04, 2024 | 8.93 | 8.94 | 8.92 | 8.92 | 8.92 | 12,425 |
Apr 03, 2024 | 8.84 | 8.85 | 8.82 | 8.85 | 8.85 | 21,115 |
Apr 02, 2024 | 8.89 | 8.90 | 8.83 | 8.83 | 8.83 | 34,210 |
Mar 28, 2024 | 8.88 | 8.88 | 8.86 | 8.87 | 8.87 | 17,850 |
Mar 27, 2024 | 8.84 | 8.87 | 8.83 | 8.86 | 8.86 | 20,329 |
Mar 26, 2024 | 8.80 | 8.83 | 8.80 | 8.83 | 8.83 | 1,375,641 |
Mar 25, 2024 | 8.76 | 8.79 | 8.76 | 8.79 | 8.79 | 34,948 |
Mar 22, 2024 | 8.73 | 8.78 | 8.73 | 8.77 | 8.77 | 13,775 |
Mar 21, 2024 | 8.70 | 8.78 | 8.69 | 8.78 | 8.78 | 10,848 |
Mar 20, 2024 | 8.52 | 8.56 | 8.50 | 8.55 | 8.55 | 141,117 |
Mar 19, 2024 | 8.48 | 8.51 | 8.48 | 8.51 | 8.51 | 17,289 |
Mar 18, 2024 | 8.49 | 8.51 | 8.49 | 8.49 | 8.49 | 46,839 |
Mar 15, 2024 | 8.50 | 8.50 | 8.49 | 8.50 | 8.50 | 8,153 |
Mar 14, 2024 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | 8,856 |
Mar 13, 2024 | 8.54 | 8.57 | 8.54 | 8.57 | 8.57 | 12,698 |
Mar 12, 2024 | 8.50 | 8.54 | 8.50 | 8.54 | 8.54 | 20,265 |
Mar 11, 2024 | 8.43 | 8.44 | 8.43 | 8.44 | 8.44 | 29,820 |
Mar 08, 2024 | 8.46 | 8.49 | 8.45 | 8.49 | 8.49 | 12,565 |
Mar 07, 2024 | 8.43 | 8.48 | 8.43 | 8.48 | 8.48 | 16,027 |
Mar 06, 2024 | 8.43 | 8.44 | 8.43 | 8.43 | 8.43 | 11,224 |
Mar 05, 2024 | 8.36 | 8.40 | 8.36 | 8.40 | 8.40 | 17,444 |
Mar 04, 2024 | 8.38 | 8.39 | 8.37 | 8.38 | 8.38 | 27,910 |
Mar 01, 2024 | 8.38 | 8.41 | 8.37 | 8.41 | 8.41 | 18,057 |
Feb 29, 2024 | 8.29 | 8.34 | 8.29 | 8.32 | 8.32 | 28,285 |
Feb 28, 2024 | 8.36 | 8.36 | 8.30 | 8.31 | 8.31 | 50,936 |
Feb 27, 2024 | 8.38 | 8.38 | 8.37 | 8.37 | 8.37 | 19,302 |
Feb 26, 2024 | 8.40 | 8.40 | 8.37 | 8.38 | 8.38 | 36,207 |
Feb 23, 2024 | 8.40 | 8.42 | 8.38 | 8.41 | 8.41 | 24,306 |
Feb 22, 2024 | 8.33 | 8.35 | 8.33 | 8.35 | 8.35 | 22,043 |
Feb 21, 2024 | 8.29 | 8.30 | 8.28 | 8.29 | 8.29 | 14,117 |
Feb 20, 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 44,694 |
Feb 19, 2024 | 8.37 | 8.37 | 8.35 | 8.37 | 8.37 | 1,227 |
Feb 16, 2024 | 8.27 | 8.33 | 8.27 | 8.33 | 8.33 | 10,391 |
Feb 15, 2024 | 8.20 | 8.22 | 8.20 | 8.22 | 8.22 | 25,934 |
Feb 14, 2024 | 8.22 | 8.23 | 8.19 | 8.19 | 8.19 | 11,185 |
Feb 13, 2024 | 8.19 | 8.19 | 8.15 | 8.16 | 8.16 | 14,838 |
Feb 12, 2024 | 8.13 | 8.16 | 8.13 | 8.16 | 8.16 | 35,864 |
Feb 09, 2024 | 8.18 | 8.18 | 8.14 | 8.15 | 8.15 | 12,836 |
Feb 08, 2024 | 8.20 | 8.20 | 8.16 | 8.16 | 8.16 | 9,359 |
Feb 07, 2024 | 8.22 | 8.22 | 8.17 | 8.19 | 8.19 | 51,238 |
Feb 06, 2024 | 8.16 | 8.19 | 8.14 | 8.19 | 8.19 | 8,575 |
Feb 05, 2024 | 8.17 | 8.17 | 8.08 | 8.08 | 8.08 | 17,207 |
Feb 02, 2024 | 8.12 | 8.14 | 8.12 | 8.14 | 8.14 | 8,214 |
Feb 01, 2024 | 8.16 | 8.16 | 8.13 | 8.13 | 8.13 | 8,182 |
Jan 31, 2024 | 8.18 | 8.18 | 8.14 | 8.16 | 8.16 | 19,334 |
Jan 30, 2024 | 8.19 | 8.19 | 8.17 | 8.18 | 8.18 | 15,468 |
Jan 29, 2024 | 8.17 | 8.17 | 8.15 | 8.16 | 8.16 | 23,627 |
Jan 26, 2024 | 8.13 | 8.20 | 8.13 | 8.18 | 8.18 | 19,304 |
Jan 25, 2024 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | 13,009 |
Jan 24, 2024 | 8.09 | 8.09 | 8.06 | 8.08 | 8.08 | 15,892 |
Jan 23, 2024 | 8.05 | 8.08 | 8.05 | 8.06 | 8.06 | 13,383 |
Jan 22, 2024 | 8.06 | 8.08 | 8.02 | 8.08 | 8.08 | 15,859 |
Jan 19, 2024 | 8.05 | 8.05 | 8.01 | 8.01 | 8.01 | 12,525 |
Jan 18, 2024 | 7.96 | 8.01 | 7.96 | 8.01 | 8.01 | 14,798 |
Jan 17, 2024 | 7.93 | 7.93 | 7.90 | 7.93 | 7.93 | 14,259 |
Jan 16, 2024 | 8.00 | 8.02 | 8.00 | 8.02 | 8.02 | 35,085 |
Jan 15, 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 839 |
Jan 12, 2024 | 8.08 | 8.08 | 8.07 | 8.07 | 8.07 | 8,633 |
Jan 11, 2024 | 8.11 | 8.11 | 8.03 | 8.04 | 8.04 | 9,045 |
Jan 10, 2024 | 8.10 | 8.10 | 8.06 | 8.06 | 8.06 | 14,173 |
Jan 09, 2024 | 8.11 | 8.11 | 8.09 | 8.10 | 8.10 | 11,755 |
Jan 08, 2024 | 8.06 | 8.07 | 8.06 | 8.07 | 8.07 | 29,244 |
Jan 05, 2024 | 8.05 | 8.10 | 8.04 | 8.10 | 8.10 | 552 |
Jan 04, 2024 | 8.09 | 8.10 | 8.07 | 8.10 | 8.10 | 17,309 |
Jan 03, 2024 | 8.08 | 8.08 | 8.03 | 8.04 | 8.04 | 79,426 |
Dec 29, 2023 | 8.07 | 8.07 | 8.02 | 8.02 | 8.02 | 4,400 |
Dec 28, 2023 | 8.12 | 8.12 | 8.03 | 8.03 | 8.03 | 18,508 |
Dec 27, 2023 | 8.19 | 8.20 | 8.15 | 8.15 | 8.15 | 30,640 |
Dec 22, 2023 | 8.15 | 8.15 | 8.14 | 8.15 | 8.15 | 16,689 |
Dec 21, 2023 | 8.15 | 8.15 | 8.13 | 8.14 | 8.14 | 11,439 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |