Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 8.51 | 8.58 | 8.22 | 8.58 | 8.58 | 16,600 |
Apr 30, 2024 | 8.32 | 8.64 | 8.19 | 8.60 | 8.60 | 21,800 |
Apr 29, 2024 | 8.20 | 8.45 | 8.00 | 8.20 | 8.20 | 40,200 |
Apr 26, 2024 | 7.25 | 8.15 | 7.23 | 7.95 | 7.95 | 54,100 |
Apr 25, 2024 | 7.00 | 7.20 | 7.00 | 7.17 | 7.17 | 4,100 |
Apr 24, 2024 | 7.15 | 7.26 | 7.15 | 7.23 | 7.23 | 3,300 |
Apr 23, 2024 | 7.00 | 7.32 | 7.00 | 7.00 | 7.00 | 2,000 |
Apr 22, 2024 | 7.17 | 7.24 | 6.85 | 6.85 | 6.85 | 13,900 |
Apr 19, 2024 | 7.29 | 7.36 | 7.14 | 7.18 | 7.18 | 2,700 |
Apr 18, 2024 | 7.40 | 7.40 | 6.83 | 7.10 | 7.10 | 25,400 |
Apr 17, 2024 | 7.30 | 7.50 | 7.25 | 7.40 | 7.40 | 4,300 |
Apr 16, 2024 | 7.55 | 7.55 | 7.12 | 7.30 | 7.30 | 7,900 |
Apr 15, 2024 | 7.55 | 7.55 | 7.40 | 7.42 | 7.42 | 5,300 |
Apr 12, 2024 | 7.52 | 7.75 | 7.52 | 7.61 | 7.61 | 8,500 |
Apr 11, 2024 | 7.50 | 7.50 | 7.42 | 7.42 | 7.42 | 600 |
Apr 10, 2024 | 7.70 | 7.70 | 7.33 | 7.70 | 7.70 | 7,800 |
Apr 09, 2024 | 7.85 | 7.85 | 7.70 | 7.82 | 7.82 | 3,100 |
Apr 08, 2024 | 8.06 | 8.08 | 7.78 | 7.80 | 7.80 | 9,100 |
Apr 05, 2024 | 8.04 | 8.09 | 7.90 | 8.08 | 8.08 | 3,600 |
Apr 04, 2024 | 8.06 | 8.06 | 7.95 | 8.04 | 8.04 | 3,100 |
Apr 03, 2024 | 8.05 | 8.20 | 7.91 | 7.91 | 7.91 | 4,800 |
Apr 02, 2024 | 8.09 | 8.09 | 8.05 | 8.05 | 8.05 | 2,800 |
Apr 01, 2024 | 7.95 | 8.20 | 7.92 | 7.93 | 7.93 | 13,600 |
Mar 28, 2024 | 8.03 | 8.10 | 7.90 | 7.90 | 7.90 | 2,400 |
Mar 27, 2024 | 8.03 | 8.20 | 7.86 | 8.05 | 8.05 | 6,700 |
Mar 26, 2024 | 7.82 | 8.02 | 7.77 | 7.86 | 7.86 | 2,900 |
Mar 25, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 400 |
Mar 22, 2024 | 8.15 | 8.15 | 7.71 | 8.01 | 8.01 | 4,000 |
Mar 21, 2024 | 7.75 | 8.06 | 7.73 | 7.91 | 7.91 | 7,700 |
Mar 20, 2024 | 7.91 | 7.95 | 7.71 | 7.95 | 7.95 | 6,400 |
Mar 19, 2024 | 7.66 | 8.17 | 7.55 | 8.01 | 8.01 | 9,000 |
Mar 18, 2024 | 7.86 | 7.95 | 7.86 | 7.88 | 7.88 | 2,400 |
Mar 15, 2024 | 7.95 | 8.20 | 7.92 | 8.20 | 8.20 | 5,500 |
Mar 14, 2024 | 7.54 | 7.95 | 7.54 | 7.95 | 7.95 | 3,500 |
Mar 13, 2024 | 7.80 | 7.92 | 7.71 | 7.71 | 7.71 | 3,700 |
Mar 12, 2024 | 7.87 | 7.87 | 7.65 | 7.65 | 7.65 | 2,100 |
Mar 11, 2024 | 7.68 | 7.95 | 7.65 | 7.95 | 7.95 | 4,800 |
Mar 08, 2024 | 7.91 | 7.91 | 7.56 | 7.64 | 7.64 | 7,400 |
Mar 07, 2024 | 7.80 | 7.80 | 7.68 | 7.79 | 7.79 | 3,100 |
Mar 06, 2024 | 7.56 | 7.80 | 7.56 | 7.80 | 7.80 | 1,300 |
Mar 05, 2024 | 7.62 | 7.85 | 7.53 | 7.76 | 7.76 | 2,100 |
Mar 04, 2024 | 7.86 | 7.86 | 7.52 | 7.79 | 7.79 | 4,800 |
Mar 01, 2024 | 7.75 | 7.95 | 7.53 | 7.63 | 7.63 | 11,500 |
Feb 29, 2024 | 8.00 | 8.00 | 7.67 | 7.67 | 7.67 | 3,000 |
Feb 28, 2024 | 7.91 | 7.94 | 7.90 | 7.94 | 7.94 | 3,000 |
Feb 27, 2024 | 7.90 | 7.95 | 7.81 | 7.95 | 7.95 | 2,700 |
Feb 26, 2024 | 7.82 | 8.07 | 7.82 | 7.93 | 7.93 | 2,500 |
Feb 23, 2024 | 8.05 | 8.25 | 7.91 | 7.99 | 7.99 | 5,400 |
Feb 22, 2024 | 7.82 | 8.12 | 7.82 | 8.10 | 8.10 | 8,800 |
Feb 21, 2024 | 7.86 | 8.06 | 7.82 | 8.06 | 8.06 | 2,600 |
Feb 20, 2024 | 8.23 | 8.25 | 7.92 | 7.92 | 7.92 | 10,600 |
Feb 16, 2024 | 8.02 | 8.35 | 8.02 | 8.20 | 8.20 | 6,600 |
Feb 15, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
Feb 14, 2024 | 8.08 | 8.25 | 8.08 | 8.25 | 8.25 | 1,600 |
Feb 13, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1,100 |
Feb 12, 2024 | 8.20 | 8.20 | 8.15 | 8.16 | 8.16 | 3,600 |
Feb 09, 2024 | 8.10 | 8.32 | 8.10 | 8.20 | 8.20 | 2,300 |
Feb 08, 2024 | 8.35 | 8.50 | 8.12 | 8.12 | 8.12 | 800 |
Feb 07, 2024 | 8.10 | 8.10 | 8.01 | 8.10 | 8.10 | 7,300 |
Feb 06, 2024 | 8.30 | 8.30 | 8.12 | 8.15 | 8.15 | 3,000 |
Feb 05, 2024 | 8.02 | 8.30 | 8.02 | 8.30 | 8.30 | 1,500 |
Feb 02, 2024 | 8.03 | 8.40 | 8.03 | 8.40 | 8.40 | 900 |
Feb 01, 2024 | 8.23 | 8.26 | 8.01 | 8.19 | 8.19 | 3,000 |
Jan 31, 2024 | 8.48 | 8.48 | 8.03 | 8.03 | 8.03 | 4,400 |
Jan 30, 2024 | 8.31 | 8.40 | 8.01 | 8.01 | 8.01 | 2,900 |
Jan 29, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
Jan 26, 2024 | 8.32 | 8.32 | 8.31 | 8.31 | 8.31 | 1,200 |
Jan 25, 2024 | 8.22 | 8.60 | 8.10 | 8.59 | 8.59 | 10,700 |
Jan 24, 2024 | 7.96 | 8.22 | 7.96 | 8.12 | 8.12 | 10,200 |
Jan 23, 2024 | 8.06 | 8.10 | 7.85 | 7.89 | 7.89 | 6,100 |
Jan 22, 2024 | 8.16 | 8.29 | 8.05 | 8.06 | 8.06 | 10,400 |
Jan 19, 2024 | 8.30 | 8.30 | 8.12 | 8.29 | 8.29 | 2,100 |
Jan 18, 2024 | 8.25 | 8.25 | 8.12 | 8.12 | 8.12 | 2,500 |
Jan 17, 2024 | 8.49 | 8.50 | 8.30 | 8.30 | 8.30 | 1,400 |
Jan 16, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
Jan 12, 2024 | 7.96 | 8.42 | 7.96 | 8.35 | 8.35 | 5,600 |
Jan 11, 2024 | 8.48 | 8.48 | 8.35 | 8.36 | 8.36 | 8,400 |
Jan 10, 2024 | 8.43 | 8.47 | 8.30 | 8.45 | 8.45 | 4,600 |
Jan 09, 2024 | 8.59 | 8.59 | 8.41 | 8.42 | 8.42 | 6,700 |
Jan 08, 2024 | 8.42 | 8.60 | 8.42 | 8.50 | 8.50 | 6,200 |
Jan 05, 2024 | 8.25 | 8.69 | 8.25 | 8.59 | 8.59 | 28,700 |
Jan 04, 2024 | 8.18 | 8.70 | 8.18 | 8.70 | 8.70 | 24,100 |
Jan 03, 2024 | 8.15 | 8.20 | 7.78 | 8.18 | 8.18 | 14,700 |
Jan 02, 2024 | 7.90 | 8.17 | 7.90 | 8.12 | 8.12 | 8,800 |
Dec 29, 2023 | 7.83 | 8.18 | 7.62 | 7.94 | 7.94 | 9,100 |
Dec 28, 2023 | 7.96 | 8.00 | 7.62 | 7.93 | 7.93 | 14,900 |
Dec 27, 2023 | 7.81 | 7.95 | 7.52 | 7.95 | 7.95 | 20,000 |
Dec 26, 2023 | 7.92 | 8.15 | 7.65 | 7.65 | 7.65 | 2,000 |
Dec 22, 2023 | 8.15 | 8.33 | 7.92 | 8.10 | 8.10 | 12,900 |
Dec 21, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,200 |
Dec 20, 2023 | 8.16 | 8.16 | 7.77 | 8.05 | 8.05 | 13,700 |
Dec 19, 2023 | 7.96 | 8.15 | 7.96 | 8.15 | 8.15 | 20,500 |
Dec 18, 2023 | 7.79 | 8.24 | 7.79 | 7.95 | 7.95 | 19,500 |
Dec 15, 2023 | 8.05 | 8.19 | 7.82 | 7.85 | 7.85 | 16,900 |
Dec 14, 2023 | 8.15 | 8.34 | 8.00 | 8.00 | 8.00 | 7,700 |
Dec 13, 2023 | 8.10 | 8.29 | 7.78 | 8.07 | 8.07 | 17,200 |
Dec 12, 2023 | 8.18 | 8.34 | 8.01 | 8.09 | 8.09 | 27,600 |
Dec 11, 2023 | 7.93 | 8.40 | 7.93 | 8.18 | 8.18 | 42,800 |
Dec 08, 2023 | 7.30 | 8.19 | 7.30 | 7.93 | 7.93 | 55,200 |
Dec 07, 2023 | 6.60 | 6.96 | 6.60 | 6.96 | 6.96 | 9,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |