Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 9.48 | 9.49 | 9.39 | 9.39 | 9.39 | 100 |
May 22, 2024 | 9.68 | 9.68 | 9.48 | 9.48 | 9.48 | 645 |
May 21, 2024 | 9.51 | 9.76 | 9.51 | 9.76 | 9.76 | 3,170 |
May 20, 2024 | 9.52 | 9.62 | 9.52 | 9.62 | 9.62 | 4,992 |
May 17, 2024 | 9.45 | 9.49 | 9.37 | 9.47 | 9.47 | 2,854 |
May 16, 2024 | 9.50 | 9.50 | 9.41 | 9.41 | 9.41 | 660 |
May 15, 2024 | 9.58 | 9.58 | 9.36 | 9.45 | 9.45 | 8,136 |
May 14, 2024 | 9.38 | 9.44 | 9.34 | 9.44 | 9.44 | 8,392 |
May 13, 2024 | 9.43 | 9.43 | 9.35 | 9.35 | 9.35 | 2,406 |
May 10, 2024 | 9.39 | 9.47 | 9.39 | 9.41 | 9.41 | 745 |
May 09, 2024 | 9.26 | 9.41 | 9.26 | 9.36 | 9.36 | 3,997 |
May 08, 2024 | 9.26 | 9.27 | 9.21 | 9.25 | 9.25 | 2,461 |
May 07, 2024 | 9.31 | 9.34 | 9.23 | 9.26 | 9.26 | 4,642 |
May 06, 2024 | 9.20 | 9.25 | 9.17 | 9.17 | 9.17 | 821 |
May 03, 2024 | 9.17 | 9.17 | 9.07 | 9.13 | 9.13 | 4,972 |
May 02, 2024 | 9.14 | 9.19 | 9.07 | 9.12 | 9.12 | 15,248 |
Apr 30, 2024 | 9.14 | 9.14 | 8.96 | 8.96 | 8.96 | 110 |
Apr 29, 2024 | 9.05 | 9.12 | 9.05 | 9.11 | 9.11 | 2,261 |
Apr 26, 2024 | 8.89 | 9.03 | 8.89 | 9.03 | 9.03 | 751 |
Apr 25, 2024 | 8.81 | 8.82 | 8.78 | 8.81 | 8.81 | 905 |
Apr 24, 2024 | 8.82 | 8.82 | 8.73 | 8.79 | 8.79 | 8,407 |
Apr 23, 2024 | 8.93 | 8.93 | 8.81 | 8.81 | 8.81 | 2,469 |
Apr 22, 2024 | 8.87 | 8.91 | 8.84 | 8.85 | 8.85 | 6,329 |
Apr 19, 2024 | 8.84 | 8.86 | 8.80 | 8.86 | 8.86 | 654 |
Apr 18, 2024 | 8.80 | 8.93 | 8.77 | 8.88 | 8.88 | 2,350 |
Apr 17, 2024 | 8.82 | 8.90 | 8.79 | 8.82 | 8.82 | 2,180 |
Apr 16, 2024 | 8.80 | 8.84 | 8.75 | 8.79 | 8.79 | 5,990 |
Apr 15, 2024 | 9.07 | 9.07 | 8.89 | 8.89 | 8.89 | 4,236 |
Apr 12, 2024 | 9.12 | 9.12 | 9.00 | 9.07 | 9.07 | 6,444 |
Apr 11, 2024 | 8.90 | 9.01 | 8.90 | 8.98 | 8.98 | 1,999 |
Apr 10, 2024 | 9.00 | 9.02 | 8.96 | 8.98 | 8.98 | 1,998 |
Apr 09, 2024 | 8.81 | 8.90 | 8.81 | 8.90 | 8.90 | 1,100 |
Apr 08, 2024 | 8.77 | 8.98 | 8.77 | 8.82 | 8.82 | 2,761 |
Apr 05, 2024 | 8.71 | 8.90 | 8.64 | 8.79 | 8.79 | 1,569 |
Apr 04, 2024 | 8.72 | 8.81 | 8.68 | 8.79 | 8.79 | 855 |
Apr 03, 2024 | 8.61 | 8.85 | 8.61 | 8.78 | 8.78 | 2,676 |
Apr 02, 2024 | 8.88 | 8.90 | 8.69 | 8.87 | 8.87 | 2,489 |
Mar 28, 2024 | 8.72 | 8.83 | 8.72 | 8.74 | 8.74 | 2,212 |
Mar 27, 2024 | 8.64 | 8.73 | 8.61 | 8.68 | 8.68 | 898 |
Mar 26, 2024 | 8.66 | 8.69 | 8.60 | 8.64 | 8.64 | 944 |
Mar 25, 2024 | 8.69 | 8.73 | 8.65 | 8.65 | 8.65 | 840 |
Mar 22, 2024 | 8.65 | 8.67 | 8.60 | 8.64 | 8.64 | 304 |
Mar 21, 2024 | 8.67 | 8.75 | 8.67 | 8.68 | 8.68 | 3,127 |
Mar 20, 2024 | 8.66 | 8.66 | 8.60 | 8.66 | 8.66 | 68 |
Mar 19, 2024 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 60 |
Mar 18, 2024 | 8.65 | 8.80 | 8.65 | 8.70 | 8.70 | 931 |
Mar 15, 2024 | 8.77 | 8.77 | 8.60 | 8.70 | 8.70 | 562 |
Mar 14, 2024 | 8.57 | 8.72 | 8.57 | 8.61 | 8.61 | 2,269 |
Mar 13, 2024 | 8.53 | 8.65 | 8.53 | 8.56 | 8.56 | 2,517 |
Mar 12, 2024 | 8.51 | 8.65 | 8.51 | 8.58 | 8.58 | 421 |
Mar 11, 2024 | 8.38 | 8.59 | 8.38 | 8.57 | 8.57 | 278 |
Mar 08, 2024 | 8.34 | 8.53 | 8.34 | 8.49 | 8.49 | 321 |
Mar 07, 2024 | 8.55 | 8.55 | 8.49 | 8.49 | 8.49 | 1,000 |
Mar 06, 2024 | 8.56 | 8.61 | 8.44 | 8.44 | 8.44 | 2,642 |
Mar 05, 2024 | 8.48 | 8.65 | 8.48 | 8.55 | 8.55 | 3,146 |
Mar 04, 2024 | 8.48 | 8.58 | 8.48 | 8.51 | 8.51 | 723 |
Mar 01, 2024 | 8.68 | 8.69 | 8.47 | 8.51 | 8.51 | 2,863 |
Feb 29, 2024 | 8.43 | 8.55 | 8.40 | 8.43 | 8.43 | 1,488 |
Feb 28, 2024 | 8.54 | 8.57 | 8.27 | 8.37 | 8.37 | 23,273 |
Feb 27, 2024 | 8.42 | 8.45 | 8.37 | 8.45 | 8.45 | 361 |
Feb 26, 2024 | 8.54 | 8.54 | 8.40 | 8.43 | 8.43 | 8 |
Feb 23, 2024 | 8.66 | 8.66 | 8.50 | 8.55 | 8.55 | 6,611 |
Feb 22, 2024 | 8.54 | 8.72 | 8.53 | 8.54 | 8.54 | 52 |
Feb 21, 2024 | 8.32 | 8.63 | 8.32 | 8.56 | 8.56 | 9,881 |
Feb 20, 2024 | 8.60 | 8.60 | 8.34 | 8.34 | 8.34 | 6,669 |
Feb 19, 2024 | 8.60 | 8.63 | 8.57 | 8.57 | 8.57 | 1,170 |
Feb 16, 2024 | 8.59 | 8.61 | 8.54 | 8.61 | 8.61 | 492 |
Feb 15, 2024 | 8.64 | 8.64 | 8.48 | 8.63 | 8.63 | 1,644 |
Feb 14, 2024 | 8.61 | 8.61 | 8.45 | 8.54 | 8.54 | 12,773 |
Feb 13, 2024 | 8.70 | 8.70 | 8.49 | 8.60 | 8.60 | 40,288 |
Feb 12, 2024 | 8.69 | 8.75 | 8.56 | 8.75 | 8.75 | 1,362 |
Feb 09, 2024 | 8.76 | 8.76 | 8.60 | 8.61 | 8.61 | 8,031 |
Feb 08, 2024 | 8.60 | 8.68 | 8.60 | 8.66 | 8.66 | 510 |
Feb 07, 2024 | 8.61 | 8.66 | 8.58 | 8.62 | 8.62 | 1,000 |
Feb 06, 2024 | 8.45 | 8.67 | 8.45 | 8.62 | 8.62 | 61 |
Feb 05, 2024 | 8.49 | 8.58 | 8.49 | 8.58 | 8.58 | 852 |
Feb 02, 2024 | 8.75 | 8.91 | 8.71 | 8.71 | 8.71 | 2,419 |
Feb 01, 2024 | 8.91 | 8.91 | 8.72 | 8.76 | 8.76 | 3,236 |
Jan 31, 2024 | 8.70 | 8.88 | 8.70 | 8.76 | 8.76 | 3,143 |
Jan 30, 2024 | 8.70 | 8.93 | 8.70 | 8.85 | 8.85 | 432 |
Jan 29, 2024 | 8.60 | 8.90 | 8.60 | 8.69 | 8.69 | 1,227 |
Jan 26, 2024 | 8.61 | 8.85 | 8.61 | 8.66 | 8.66 | 13,958 |
Jan 25, 2024 | 8.69 | 8.71 | 8.59 | 8.61 | 8.61 | 3,639 |
Jan 24, 2024 | 8.71 | 8.73 | 8.65 | 8.65 | 8.65 | - |
Jan 23, 2024 | 8.43 | 8.66 | 8.43 | 8.66 | 8.66 | 1,528 |
Jan 22, 2024 | 8.36 | 8.58 | 8.36 | 8.52 | 8.52 | 1 |
Jan 19, 2024 | 8.57 | 8.57 | 8.52 | 8.52 | 8.52 | - |
Jan 18, 2024 | 8.40 | 8.56 | 8.37 | 8.55 | 8.55 | 895 |
Jan 17, 2024 | 8.63 | 8.68 | 8.56 | 8.59 | 8.59 | 1,090 |
Jan 16, 2024 | 8.55 | 8.72 | 8.55 | 8.67 | 8.67 | 1,968 |
Jan 15, 2024 | 8.70 | 8.75 | 8.64 | 8.75 | 8.75 | 1,220 |
Jan 12, 2024 | 8.56 | 8.59 | 8.56 | 8.58 | 8.58 | 574 |
Jan 11, 2024 | 8.55 | 8.55 | 8.53 | 8.53 | 8.53 | - |
Jan 10, 2024 | 8.54 | 8.57 | 8.43 | 8.53 | 8.53 | 1,000 |
Jan 09, 2024 | 8.68 | 8.69 | 8.57 | 8.59 | 8.59 | 1,959 |
Jan 08, 2024 | 8.48 | 8.58 | 8.48 | 8.53 | 8.53 | - |
Jan 05, 2024 | 8.47 | 8.62 | 8.43 | 8.51 | 8.51 | 503 |
Jan 04, 2024 | 8.71 | 8.71 | 8.33 | 8.50 | 8.50 | 3,336 |
Jan 03, 2024 | 8.51 | 8.62 | 8.20 | 8.49 | 8.49 | 3,128 |
Jan 02, 2024 | 8.65 | 8.66 | 8.47 | 8.53 | 8.53 | 1,658 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |