Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 9.15 | 9.15 | 9.15 | 9.09 | 9.09 | 8,753 |
Jun 26, 2024 | 9.11 | 9.17 | 9.09 | 9.10 | 9.10 | 73,406 |
Jun 25, 2024 | 8.99 | 9.06 | 8.99 | 9.02 | 9.02 | 90,380 |
Jun 24, 2024 | 8.98 | 9.03 | 8.94 | 9.03 | 9.03 | 188,044 |
Jun 21, 2024 | 8.97 | 8.97 | 8.93 | 8.97 | 8.97 | 96,547 |
Jun 20, 2024 | 8.90 | 8.95 | 8.89 | 8.95 | 8.95 | 44,915 |
Jun 19, 2024 | 8.90 | 8.92 | 8.84 | 8.91 | 8.91 | 64,807 |
Jun 18, 2024 | 8.90 | 8.90 | 8.84 | 8.86 | 8.86 | 66,090 |
Jun 17, 2024 | 8.77 | 8.87 | 8.77 | 8.84 | 8.84 | 98,863 |
Jun 14, 2024 | 8.79 | 8.81 | 8.74 | 8.78 | 8.78 | 136,978 |
Jun 13, 2024 | 8.77 | 8.81 | 8.75 | 8.78 | 8.78 | 137,105 |
Jun 12, 2024 | 8.83 | 8.83 | 8.75 | 8.80 | 8.80 | 66,393 |
Jun 11, 2024 | 8.88 | 8.88 | 8.80 | 8.80 | 8.80 | 79,410 |
Jun 10, 2024 | 8.98 | 8.98 | 8.88 | 8.89 | 8.89 | 149,681 |
Jun 07, 2024 | 8.95 | 8.98 | 8.92 | 8.92 | 8.92 | 125,364 |
Jun 06, 2024 | 8.94 | 8.98 | 8.92 | 8.98 | 8.98 | 176,096 |
Jun 05, 2024 | 8.97 | 8.97 | 8.91 | 8.94 | 8.94 | 72,260 |
Jun 04, 2024 | 8.99 | 9.00 | 8.95 | 8.96 | 8.96 | 101,459 |
Jun 03, 2024 | 8.96 | 8.96 | 8.92 | 8.95 | 8.95 | 105,033 |
May 31, 2024 | 8.91 | 8.96 | 8.88 | 8.94 | 8.94 | 111,146 |
May 30, 2024 | 9.03 | 9.03 | 8.91 | 8.94 | 8.94 | 35,112 |
May 29, 2024 | 9.05 | 9.07 | 9.00 | 9.00 | 9.00 | 157,538 |
May 28, 2024 | 9.10 | 9.10 | 9.01 | 9.05 | 9.05 | 158,175 |
May 27, 2024 | 9.10 | 9.11 | 9.03 | 9.03 | 9.03 | 123,486 |
May 24, 2024 | 9.03 | 9.15 | 9.03 | 9.09 | 9.09 | 67,620 |
May 23, 2024 | 9.18 | 9.18 | 9.06 | 9.06 | 9.06 | 48,660 |
May 22, 2024 | 9.13 | 9.15 | 9.09 | 9.11 | 9.11 | 83,378 |
May 21, 2024 | 9.11 | 9.12 | 9.04 | 9.11 | 9.11 | 57,805 |
May 17, 2024 | 9.09 | 9.12 | 9.05 | 9.11 | 9.11 | 106,900 |
May 16, 2024 | 9.05 | 9.14 | 9.02 | 9.08 | 9.08 | 102,838 |
May 15, 2024 | 9.05 | 9.07 | 9.02 | 9.02 | 9.02 | 115,401 |
May 14, 2024 | 9.01 | 9.07 | 9.01 | 9.05 | 9.05 | 131,372 |
May 13, 2024 | 9.02 | 9.06 | 9.00 | 9.05 | 9.05 | 105,367 |
May 10, 2024 | 9.06 | 9.08 | 9.03 | 9.03 | 9.03 | 50,258 |
May 08, 2024 | 9.06 | 9.11 | 9.05 | 9.06 | 9.06 | 57,645 |
May 07, 2024 | 9.03 | 9.09 | 9.03 | 9.07 | 9.07 | 228,681 |
May 06, 2024 | 9.14 | 9.15 | 9.06 | 9.06 | 9.06 | 89,035 |
May 03, 2024 | 9.09 | 9.11 | 9.05 | 9.09 | 9.09 | 157,653 |
May 02, 2024 | 8.94 | 9.06 | 8.94 | 9.06 | 9.06 | 387,808 |
Apr 30, 2024 | 8.96 | 9.03 | 8.96 | 8.97 | 8.97 | 52,249 |
Apr 29, 2024 | 8.97 | 9.02 | 8.92 | 8.99 | 8.99 | 187,236 |
Apr 26, 2024 | 9.10 | 9.10 | 8.95 | 8.95 | 8.95 | 201,617 |
Apr 25, 2024 | 9.19 | 9.19 | 9.10 | 9.10 | 9.10 | 190,010 |
Apr 24, 2024 | 9.18 | 9.22 | 9.12 | 9.22 | 9.22 | 143,054 |
Apr 23, 2024 | 9.25 | 9.25 | 9.09 | 9.18 | 9.18 | 174,201 |
Apr 22, 2024 | 9.10 | 9.20 | 9.08 | 9.20 | 9.20 | 101,989 |
Apr 19, 2024 | 9.11 | 9.18 | 9.06 | 9.06 | 9.06 | 64,363 |
Apr 18, 2024 | 9.20 | 9.20 | 9.10 | 9.15 | 9.15 | 33,889 |
Apr 17, 2024 | 9.14 | 9.16 | 9.08 | 9.14 | 9.14 | 165,797 |
Apr 16, 2024 | 9.07 | 9.17 | 9.07 | 9.16 | 9.16 | 79,885 |
Apr 15, 2024 | 9.08 | 9.13 | 9.05 | 9.11 | 9.11 | 74,305 |
Apr 12, 2024 | 9.18 | 9.18 | 9.05 | 9.05 | 9.05 | 208,126 |
Apr 11, 2024 | 9.16 | 9.20 | 9.10 | 9.14 | 9.14 | 247,225 |
Apr 10, 2024 | 9.31 | 9.31 | 9.19 | 9.19 | 9.19 | 146,054 |
Apr 09, 2024 | 9.27 | 9.32 | 9.26 | 9.26 | 9.26 | 65,229 |
Apr 08, 2024 | 9.22 | 9.28 | 9.20 | 9.28 | 9.28 | 212,492 |
Apr 05, 2024 | 9.18 | 9.27 | 9.17 | 9.27 | 9.27 | 120,808 |
Apr 04, 2024 | 9.27 | 9.28 | 9.18 | 9.18 | 9.18 | 38,247 |
Apr 03, 2024 | 9.36 | 9.36 | 9.19 | 9.20 | 9.20 | 452,225 |
Apr 02, 2024 | 9.22 | 9.30 | 9.20 | 9.30 | 9.30 | 80,688 |
Mar 28, 2024 | 9.16 | 9.25 | 9.10 | 9.16 | 9.16 | 215,755 |
Mar 27, 2024 | 9.11 | 9.21 | 9.11 | 9.16 | 9.16 | 62,546 |
Mar 26, 2024 | 9.21 | 9.21 | 9.12 | 9.21 | 9.21 | 112,640 |
Mar 25, 2024 | 9.10 | 9.24 | 9.10 | 9.16 | 9.16 | 111,409 |
Mar 22, 2024 | 9.04 | 9.10 | 9.04 | 9.10 | 9.10 | 81,372 |
Mar 21, 2024 | 9.07 | 9.10 | 9.03 | 9.03 | 9.03 | 138,292 |
Mar 20, 2024 | 9.01 | 9.05 | 8.99 | 9.04 | 9.04 | 85,047 |
Mar 19, 2024 | 9.05 | 9.06 | 9.00 | 9.03 | 9.03 | 85,723 |
Mar 18, 2024 | 9.06 | 9.10 | 9.03 | 9.09 | 9.09 | 327,759 |
Mar 15, 2024 | 9.03 | 9.12 | 9.02 | 9.09 | 9.09 | 47,801 |
Mar 14, 2024 | 9.18 | 9.18 | 9.05 | 9.06 | 9.06 | 108,091 |
Mar 13, 2024 | 9.19 | 9.19 | 9.08 | 9.09 | 9.09 | 74,851 |
Mar 12, 2024 | 9.25 | 9.25 | 9.12 | 9.20 | 9.20 | 71,250 |
Mar 11, 2024 | 9.10 | 9.21 | 9.06 | 9.20 | 9.20 | 114,872 |
Mar 08, 2024 | 9.02 | 9.05 | 8.99 | 9.03 | 9.03 | 52,472 |
Mar 07, 2024 | 9.01 | 9.08 | 9.01 | 9.08 | 9.08 | 34,733 |
Mar 06, 2024 | 9.08 | 9.09 | 9.03 | 9.09 | 9.09 | 72,925 |
Mar 05, 2024 | 9.04 | 9.08 | 9.01 | 9.05 | 9.05 | 74,904 |
Mar 04, 2024 | 9.01 | 9.05 | 8.97 | 9.04 | 9.04 | 286,756 |
Mar 01, 2024 | 8.95 | 9.01 | 8.93 | 8.98 | 8.98 | 88,229 |
Feb 29, 2024 | 9.02 | 9.02 | 8.96 | 8.96 | 8.96 | 175,491 |
Feb 28, 2024 | 9.00 | 9.02 | 8.95 | 9.00 | 9.00 | 129,095 |
Feb 27, 2024 | 9.02 | 9.02 | 8.96 | 9.00 | 9.00 | 121,041 |
Feb 26, 2024 | 8.97 | 9.00 | 8.95 | 9.00 | 9.00 | 88,881 |
Feb 23, 2024 | 8.97 | 8.99 | 8.93 | 8.99 | 8.99 | 57,925 |
Feb 22, 2024 | 8.99 | 8.99 | 8.91 | 8.98 | 8.98 | 99,393 |
Feb 21, 2024 | 8.95 | 8.99 | 8.94 | 8.99 | 8.99 | 73,963 |
Feb 20, 2024 | 8.85 | 8.95 | 8.85 | 8.94 | 8.94 | 48,615 |
Feb 19, 2024 | 8.92 | 8.98 | 8.92 | 8.96 | 8.96 | 141,007 |
Feb 16, 2024 | 9.06 | 9.06 | 8.91 | 8.91 | 8.91 | 74,706 |
Feb 15, 2024 | 9.01 | 9.02 | 8.94 | 9.02 | 9.02 | 69,307 |
Feb 14, 2024 | 9.03 | 9.04 | 8.98 | 8.98 | 8.98 | 114,449 |
Feb 13, 2024 | 8.95 | 8.99 | 8.85 | 8.98 | 8.98 | 80,271 |
Feb 12, 2024 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 71,761 |
Feb 09, 2024 | 8.95 | 9.00 | 8.90 | 8.94 | 8.94 | 368,796 |
Feb 08, 2024 | 8.92 | 8.98 | 8.92 | 8.95 | 8.95 | 73,269 |
Feb 07, 2024 | 8.92 | 8.95 | 8.90 | 8.93 | 8.93 | 63,193 |
Feb 06, 2024 | 8.94 | 8.94 | 8.88 | 8.94 | 8.94 | 66,464 |
Feb 05, 2024 | 8.86 | 8.89 | 8.85 | 8.88 | 8.88 | 68,725 |
Feb 02, 2024 | 8.92 | 8.92 | 8.82 | 8.88 | 8.88 | 263,962 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |