Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 7.96 | 8.18 | 7.86 | 7.92 | 7.92 | 12,066 |
Apr 22, 2024 | 8.02 | 8.06 | 7.98 | 8.00 | 8.00 | 8,877 |
Apr 19, 2024 | 7.88 | 8.00 | 7.84 | 7.94 | 7.94 | 8,621 |
Apr 18, 2024 | 7.98 | 8.02 | 7.90 | 7.90 | 7.90 | 5,516 |
Apr 17, 2024 | 8.08 | 8.10 | 7.96 | 7.98 | 7.98 | 4,515 |
Apr 16, 2024 | 8.10 | 8.10 | 8.00 | 8.04 | 8.04 | 22,882 |
Apr 15, 2024 | 8.40 | 8.44 | 8.04 | 8.16 | 8.16 | 24,585 |
Apr 12, 2024 | 8.34 | 8.54 | 8.20 | 8.30 | 8.30 | 5,262 |
Apr 11, 2024 | 8.32 | 8.48 | 8.32 | 8.34 | 8.34 | 7,919 |
Apr 10, 2024 | 8.48 | 8.48 | 8.18 | 8.34 | 8.34 | 8,919 |
Apr 09, 2024 | 8.26 | 8.36 | 8.22 | 8.30 | 8.30 | 13,034 |
Apr 08, 2024 | 8.10 | 8.30 | 8.08 | 8.18 | 8.18 | 12,673 |
Apr 05, 2024 | 8.04 | 8.16 | 8.00 | 8.06 | 8.06 | 22,287 |
Apr 04, 2024 | 7.96 | 8.10 | 7.90 | 8.02 | 8.02 | 6,484 |
Apr 03, 2024 | 8.06 | 8.12 | 7.94 | 7.96 | 7.96 | 27,066 |
Apr 02, 2024 | 8.00 | 8.14 | 7.94 | 8.06 | 8.06 | 22,217 |
Mar 28, 2024 | 7.82 | 7.94 | 7.80 | 7.94 | 7.94 | 9,019 |
Mar 27, 2024 | 7.68 | 7.80 | 7.68 | 7.80 | 7.80 | 3,933 |
Mar 26, 2024 | 7.70 | 7.70 | 7.54 | 7.68 | 7.68 | 14,346 |
Mar 25, 2024 | 7.76 | 7.76 | 7.64 | 7.70 | 7.70 | 5,695 |
Mar 22, 2024 | 7.76 | 7.84 | 7.74 | 7.76 | 7.76 | 5,439 |
Mar 21, 2024 | 7.70 | 7.86 | 7.70 | 7.78 | 7.78 | 6,931 |
Mar 20, 2024 | 7.88 | 7.88 | 7.64 | 7.80 | 7.80 | 39,002 |
Mar 19, 2024 | 8.00 | 8.10 | 8.00 | 8.04 | 8.04 | 2,369 |
Mar 18, 2024 | 8.06 | 8.14 | 8.06 | 8.10 | 8.10 | 10,276 |
Mar 15, 2024 | 8.04 | 8.06 | 8.00 | 8.06 | 8.06 | 9,762 |
Mar 14, 2024 | 8.06 | 8.06 | 8.00 | 8.04 | 8.04 | 5,507 |
Mar 13, 2024 | 8.00 | 8.06 | 7.92 | 8.04 | 8.04 | 16,816 |
Mar 12, 2024 | 8.04 | 8.10 | 7.92 | 8.04 | 8.04 | 52,470 |
Mar 11, 2024 | 8.04 | 8.10 | 7.92 | 8.04 | 8.04 | 160,493 |
Mar 08, 2024 | 8.08 | 8.08 | 7.94 | 8.04 | 8.04 | 2,793 |
Mar 07, 2024 | 8.04 | 8.10 | 7.94 | 8.08 | 8.08 | 8,229 |
Mar 06, 2024 | 8.10 | 8.12 | 7.96 | 8.04 | 8.04 | 8,350 |
Mar 05, 2024 | 8.14 | 8.14 | 7.96 | 8.08 | 8.08 | 4,822 |
Mar 04, 2024 | 8.02 | 8.16 | 7.90 | 8.16 | 8.16 | 11,440 |
Mar 01, 2024 | 8.02 | 8.20 | 7.94 | 8.02 | 8.02 | 2,530 |
Feb 29, 2024 | 8.10 | 8.10 | 7.72 | 8.02 | 8.02 | 10,722 |
Feb 28, 2024 | 8.02 | 8.02 | 7.98 | 8.00 | 8.00 | 7,527 |
Feb 27, 2024 | 8.00 | 8.10 | 7.98 | 8.04 | 8.04 | 19,887 |
Feb 26, 2024 | 8.10 | 8.14 | 8.00 | 8.04 | 8.04 | 5,485 |
Feb 23, 2024 | 8.10 | 8.30 | 7.92 | 8.14 | 8.14 | 15,266 |
Feb 22, 2024 | 8.20 | 8.20 | 8.02 | 8.02 | 8.02 | 7,275 |
Feb 21, 2024 | 8.26 | 8.26 | 8.08 | 8.10 | 8.10 | 11,790 |
Feb 20, 2024 | 8.32 | 8.42 | 8.20 | 8.26 | 8.26 | 8,456 |
Feb 19, 2024 | 8.32 | 8.44 | 8.30 | 8.32 | 8.32 | 16,681 |
Feb 16, 2024 | 8.24 | 8.44 | 8.24 | 8.32 | 8.32 | 62,108 |
Feb 15, 2024 | 8.32 | 8.36 | 8.12 | 8.20 | 8.20 | 13,553 |
Feb 14, 2024 | 8.24 | 8.34 | 8.10 | 8.20 | 8.20 | 3,640 |
Feb 13, 2024 | 8.24 | 8.36 | 8.08 | 8.24 | 8.24 | 2,067 |
Feb 12, 2024 | 8.28 | 8.36 | 8.10 | 8.26 | 8.26 | 1,795 |
Feb 09, 2024 | 8.30 | 8.38 | 8.20 | 8.28 | 8.28 | 2,661 |
Feb 08, 2024 | 8.40 | 8.40 | 8.12 | 8.28 | 8.28 | 4,124 |
Feb 07, 2024 | 8.22 | 8.30 | 8.14 | 8.26 | 8.26 | 6,593 |
Feb 06, 2024 | 8.44 | 8.44 | 7.98 | 8.22 | 8.22 | 11,712 |
Feb 05, 2024 | 8.36 | 8.52 | 8.22 | 8.44 | 8.44 | 5,358 |
Feb 02, 2024 | 8.56 | 8.56 | 8.30 | 8.32 | 8.32 | 7,227 |
Feb 01, 2024 | 8.44 | 8.56 | 8.44 | 8.44 | 8.44 | 1,765 |
Jan 31, 2024 | 8.42 | 8.60 | 8.36 | 8.44 | 8.44 | 3,954 |
Jan 30, 2024 | 8.44 | 8.64 | 8.40 | 8.42 | 8.42 | 8,859 |
Jan 29, 2024 | 8.54 | 8.66 | 8.40 | 8.52 | 8.52 | 1,967 |
Jan 26, 2024 | 8.46 | 8.54 | 8.40 | 8.54 | 8.54 | 3,872 |
Jan 25, 2024 | 8.50 | 8.56 | 8.46 | 8.54 | 8.54 | 3,838 |
Jan 24, 2024 | 8.50 | 8.68 | 8.50 | 8.68 | 8.68 | 7,487 |
Jan 23, 2024 | 8.54 | 8.60 | 8.44 | 8.54 | 8.54 | 3,484 |
Jan 22, 2024 | 8.42 | 8.50 | 8.32 | 8.50 | 8.50 | 8,330 |
Jan 19, 2024 | 8.40 | 8.42 | 8.28 | 8.42 | 8.42 | 7,851 |
Jan 18, 2024 | 8.26 | 8.40 | 8.24 | 8.40 | 8.40 | 4,966 |
Jan 17, 2024 | 8.48 | 8.48 | 8.20 | 8.36 | 8.36 | 6,908 |
Jan 16, 2024 | 8.52 | 8.58 | 8.40 | 8.48 | 8.48 | 14,795 |
Jan 15, 2024 | 8.40 | 8.48 | 8.36 | 8.48 | 8.48 | 9,665 |
Jan 12, 2024 | 8.58 | 8.58 | 8.44 | 8.48 | 8.48 | 10,977 |
Jan 11, 2024 | 8.54 | 8.70 | 8.52 | 8.60 | 8.60 | 15,580 |
Jan 10, 2024 | 8.68 | 8.74 | 8.46 | 8.50 | 8.50 | 4,850 |
Jan 09, 2024 | 8.60 | 8.68 | 8.50 | 8.68 | 8.68 | 6,807 |
Jan 08, 2024 | 8.84 | 8.86 | 8.44 | 8.58 | 8.58 | 27,371 |
Jan 05, 2024 | 8.78 | 8.84 | 8.66 | 8.84 | 8.84 | 2,315 |
Jan 04, 2024 | 8.72 | 8.86 | 8.66 | 8.78 | 8.78 | 6,019 |
Jan 03, 2024 | 9.00 | 9.00 | 8.72 | 8.72 | 8.72 | 9,423 |
Jan 02, 2024 | 8.64 | 8.86 | 8.64 | 8.82 | 8.82 | 6,310 |
Dec 29, 2023 | 8.46 | 8.86 | 8.46 | 8.84 | 8.84 | 8,852 |
Dec 28, 2023 | 8.66 | 8.70 | 8.58 | 8.66 | 8.66 | 11,041 |
Dec 27, 2023 | 8.60 | 8.80 | 8.56 | 8.66 | 8.66 | 10,562 |
Dec 22, 2023 | 8.40 | 8.66 | 8.38 | 8.56 | 8.56 | 4,368 |
Dec 21, 2023 | 8.50 | 8.68 | 8.48 | 8.56 | 8.56 | 11,796 |
Dec 20, 2023 | 8.40 | 8.78 | 8.36 | 8.48 | 8.48 | 30,112 |
Dec 19, 2023 | 8.40 | 8.50 | 8.32 | 8.42 | 8.42 | 2,694 |
Dec 18, 2023 | 8.48 | 8.50 | 8.36 | 8.36 | 8.36 | 4,852 |
Dec 15, 2023 | 8.46 | 8.50 | 8.40 | 8.40 | 8.40 | 5,934 |
Dec 14, 2023 | 8.42 | 8.58 | 8.40 | 8.40 | 8.40 | 7,005 |
Dec 13, 2023 | 8.40 | 8.52 | 8.40 | 8.40 | 8.40 | 4,783 |
Dec 12, 2023 | 8.24 | 8.42 | 8.24 | 8.40 | 8.40 | 11,292 |
Dec 11, 2023 | 8.06 | 8.28 | 8.06 | 8.22 | 8.22 | 9,046 |
Dec 08, 2023 | 7.96 | 8.18 | 7.94 | 8.06 | 8.06 | 14,643 |
Dec 07, 2023 | 7.82 | 7.98 | 7.80 | 7.96 | 7.96 | 8,218 |
Dec 05, 2023 | 7.78 | 7.86 | 7.64 | 7.82 | 7.82 | 39,744 |
Dec 04, 2023 | 7.58 | 7.78 | 7.58 | 7.74 | 7.74 | 28,743 |
Dec 01, 2023 | 7.50 | 7.58 | 7.44 | 7.54 | 7.54 | 12,130 |
Nov 30, 2023 | 7.68 | 7.80 | 7.38 | 7.38 | 7.38 | 22,174 |
Nov 29, 2023 | 7.56 | 7.74 | 7.50 | 7.60 | 7.60 | 9,213 |
Nov 28, 2023 | 7.64 | 7.66 | 7.56 | 7.60 | 7.60 | 3,137 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |