Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 8.40 | 8.45 | 8.38 | 8.43 | 8.43 | 55,567 |
May 14, 2024 | 8.44 | 8.47 | 8.38 | 8.41 | 8.41 | 54,447 |
May 13, 2024 | 8.34 | 8.50 | 8.34 | 8.50 | 8.50 | 64,934 |
May 10, 2024 | 8.45 | 8.46 | 8.38 | 8.40 | 8.40 | 109,397 |
May 09, 2024 | 8.28 | 8.44 | 8.24 | 8.41 | 8.41 | 56,663 |
May 08, 2024 | 8.20 | 8.20 | 8.15 | 8.18 | 8.18 | 89,610 |
May 07, 2024 | 8.19 | 8.21 | 8.10 | 8.18 | 8.18 | 76,808 |
May 06, 2024 | 8.11 | 8.21 | 8.11 | 8.14 | 8.14 | 47,855 |
May 03, 2024 | 8.05 | 8.21 | 8.05 | 8.16 | 8.16 | 70,602 |
May 02, 2024 | 8.04 | 8.12 | 8.04 | 8.10 | 8.10 | 58,208 |
Apr 30, 2024 | 7.98 | 8.06 | 7.98 | 8.05 | 8.05 | 71,118 |
Apr 29, 2024 | 8.04 | 8.05 | 7.98 | 8.02 | 8.02 | 71,753 |
Apr 26, 2024 | 8.00 | 8.05 | 7.99 | 8.02 | 8.02 | 68,322 |
Apr 25, 2024 | 7.95 | 8.00 | 7.93 | 8.00 | 8.00 | 84,850 |
Apr 24, 2024 | 7.96 | 8.03 | 7.96 | 8.00 | 8.00 | 55,235 |
Apr 23, 2024 | 7.92 | 8.00 | 7.92 | 8.00 | 8.00 | 71,351 |
Apr 22, 2024 | 7.93 | 7.99 | 7.91 | 7.97 | 7.97 | 34,850 |
Apr 19, 2024 | 7.90 | 7.96 | 7.86 | 7.90 | 7.90 | 111,903 |
Apr 18, 2024 | 7.81 | 7.91 | 7.75 | 7.90 | 7.90 | 186,758 |
Apr 17, 2024 | 7.85 | 7.90 | 7.81 | 7.90 | 7.90 | 222,444 |
Apr 16, 2024 | 7.90 | 8.04 | 7.82 | 7.90 | 7.90 | 152,022 |
Apr 15, 2024 | 7.80 | 7.86 | 7.78 | 7.85 | 7.85 | 71,597 |
Apr 12, 2024 | 7.80 | 7.82 | 7.78 | 7.82 | 7.82 | 45,840 |
Apr 11, 2024 | 7.75 | 7.80 | 7.75 | 7.78 | 7.78 | 110,966 |
Apr 10, 2024 | 7.80 | 7.80 | 7.71 | 7.75 | 7.75 | 581,449 |
Apr 09, 2024 | 7.70 | 7.77 | 7.70 | 7.75 | 7.75 | 52,033 |
Apr 08, 2024 | 7.70 | 7.76 | 7.70 | 7.75 | 7.75 | 31,346 |
Apr 05, 2024 | 7.73 | 7.75 | 7.70 | 7.75 | 7.75 | 129,548 |
Apr 04, 2024 | 7.80 | 7.80 | 7.72 | 7.73 | 7.73 | 60,140 |
Apr 03, 2024 | 7.74 | 7.82 | 7.68 | 7.75 | 7.75 | 64,451 |
Apr 02, 2024 | 7.73 | 7.77 | 7.70 | 7.75 | 7.75 | 71,580 |
Mar 28, 2024 | 7.71 | 7.77 | 7.70 | 7.75 | 7.75 | 55,751 |
Mar 27, 2024 | 7.77 | 7.77 | 7.71 | 7.73 | 7.73 | 94,663 |
Mar 26, 2024 | 7.70 | 7.75 | 7.70 | 7.73 | 7.73 | 127,577 |
Mar 25, 2024 | 7.70 | 7.74 | 7.66 | 7.74 | 7.74 | 55,458 |
Mar 22, 2024 | 7.77 | 7.77 | 7.68 | 7.70 | 7.70 | 56,644 |
Mar 21, 2024 | 7.62 | 7.69 | 7.59 | 7.66 | 7.66 | 81,725 |
Mar 20, 2024 | 7.77 | 7.77 | 7.60 | 7.62 | 7.62 | 91,272 |
Mar 19, 2024 | 7.56 | 7.66 | 7.55 | 7.66 | 7.66 | 94,565 |
Mar 18, 2024 | 7.70 | 7.71 | 7.59 | 7.60 | 7.60 | 67,313 |
Mar 15, 2024 | 7.56 | 7.70 | 7.56 | 7.66 | 7.66 | 1,852,781 |
Mar 14, 2024 | 7.63 | 7.66 | 7.56 | 7.60 | 7.60 | 139,257 |
Mar 13, 2024 | 7.54 | 7.60 | 7.54 | 7.60 | 7.60 | 168,986 |
Mar 12, 2024 | 7.52 | 7.61 | 7.52 | 7.60 | 7.60 | 163,494 |
Mar 11, 2024 | 7.60 | 7.63 | 7.54 | 7.60 | 7.60 | 82,444 |
Mar 08, 2024 | 7.65 | 7.65 | 7.54 | 7.60 | 7.60 | 71,086 |
Mar 07, 2024 | 7.50 | 7.65 | 7.45 | 7.60 | 7.60 | 210,206 |
Mar 06, 2024 | 7.58 | 7.59 | 7.53 | 7.55 | 7.55 | 75,229 |
Mar 05, 2024 | 7.52 | 7.55 | 7.45 | 7.55 | 7.55 | 87,034 |
Mar 04, 2024 | 7.43 | 7.52 | 7.43 | 7.50 | 7.50 | 99,616 |
Mar 01, 2024 | 7.45 | 7.49 | 7.36 | 7.46 | 7.46 | 105,503 |
Feb 29, 2024 | 7.53 | 7.58 | 7.33 | 7.34 | 7.34 | 409,585 |
Feb 28, 2024 | 7.72 | 7.72 | 7.52 | 7.54 | 7.54 | 180,258 |
Feb 27, 2024 | 7.73 | 7.73 | 7.59 | 7.67 | 7.67 | 165,116 |
Feb 26, 2024 | 7.89 | 7.98 | 7.71 | 7.71 | 7.71 | 92,525 |
Feb 23, 2024 | 7.91 | 7.99 | 7.91 | 7.93 | 7.93 | 66,951 |
Feb 22, 2024 | 7.96 | 8.01 | 7.92 | 7.92 | 7.92 | 56,861 |
Feb 21, 2024 | 8.04 | 8.07 | 7.96 | 7.97 | 7.97 | 64,669 |
Feb 20, 2024 | 7.99 | 8.10 | 7.95 | 8.10 | 8.10 | 85,103 |
Feb 19, 2024 | 7.83 | 7.97 | 7.82 | 7.94 | 7.94 | 56,432 |
Feb 16, 2024 | 7.86 | 7.87 | 7.78 | 7.83 | 7.83 | 91,460 |
Feb 15, 2024 | 7.92 | 7.99 | 7.85 | 7.90 | 7.90 | 81,616 |
Feb 14, 2024 | 7.90 | 8.00 | 7.90 | 7.93 | 7.93 | 128,134 |
Feb 13, 2024 | 7.90 | 8.00 | 7.90 | 7.99 | 7.99 | 99,468 |
Feb 12, 2024 | 7.95 | 7.96 | 7.91 | 7.93 | 7.93 | 113,151 |
Feb 09, 2024 | 7.91 | 7.98 | 7.85 | 7.92 | 7.92 | 68,155 |
Feb 08, 2024 | 8.00 | 8.03 | 7.95 | 7.95 | 7.95 | 64,319 |
Feb 07, 2024 | 8.09 | 8.09 | 8.01 | 8.06 | 8.06 | 107,606 |
Feb 06, 2024 | 7.99 | 8.08 | 7.92 | 8.06 | 8.06 | 143,420 |
Feb 05, 2024 | 8.00 | 8.11 | 7.99 | 8.01 | 8.01 | 114,326 |
Feb 02, 2024 | 8.04 | 8.09 | 7.97 | 8.00 | 8.00 | 71,473 |
Feb 01, 2024 | 7.96 | 8.09 | 7.96 | 8.04 | 8.04 | 84,797 |
Jan 31, 2024 | 7.90 | 8.06 | 7.90 | 8.06 | 8.06 | 98,812 |
Jan 30, 2024 | 7.96 | 8.03 | 7.95 | 7.97 | 7.97 | 88,845 |
Jan 29, 2024 | 7.89 | 7.99 | 7.86 | 7.99 | 7.99 | 88,355 |
Jan 26, 2024 | 7.97 | 7.97 | 7.78 | 7.92 | 7.92 | 133,264 |
Jan 25, 2024 | 8.01 | 8.09 | 7.97 | 8.06 | 8.06 | 77,855 |
Jan 24, 2024 | 8.10 | 8.14 | 8.00 | 8.02 | 8.02 | 86,964 |
Jan 23, 2024 | 8.12 | 8.12 | 8.04 | 8.08 | 8.08 | 71,626 |
Jan 22, 2024 | 8.05 | 8.12 | 8.00 | 8.10 | 8.10 | 99,711 |
Jan 19, 2024 | 7.98 | 8.05 | 7.98 | 8.04 | 8.04 | 68,045 |
Jan 18, 2024 | 8.10 | 8.10 | 7.96 | 8.00 | 8.00 | 60,994 |
Jan 17, 2024 | 8.00 | 8.12 | 7.96 | 8.04 | 8.04 | 91,157 |
Jan 16, 2024 | 8.01 | 8.08 | 7.96 | 8.07 | 8.07 | 99,844 |
Jan 15, 2024 | 7.99 | 8.13 | 7.98 | 8.09 | 8.09 | 86,061 |
Jan 12, 2024 | 7.91 | 7.99 | 7.91 | 7.99 | 7.99 | 77,624 |
Jan 11, 2024 | 7.95 | 7.99 | 7.89 | 7.93 | 7.93 | 95,008 |
Jan 10, 2024 | 7.86 | 7.95 | 7.82 | 7.91 | 7.91 | 48,682 |
Jan 09, 2024 | 7.86 | 7.90 | 7.85 | 7.88 | 7.88 | 37,870 |
Jan 08, 2024 | 7.78 | 7.88 | 7.77 | 7.85 | 7.85 | 67,719 |
Jan 05, 2024 | 7.87 | 7.92 | 7.74 | 7.82 | 7.82 | 76,347 |
Jan 04, 2024 | 7.94 | 7.95 | 7.78 | 7.95 | 7.95 | 101,746 |
Jan 03, 2024 | 7.75 | 7.88 | 7.75 | 7.88 | 7.88 | 143,097 |
Jan 02, 2024 | 7.75 | 7.84 | 7.68 | 7.83 | 7.83 | 76,970 |
Dec 29, 2023 | 7.60 | 7.70 | 7.60 | 7.65 | 7.65 | 130,807 |
Dec 28, 2023 | 7.53 | 7.65 | 7.53 | 7.62 | 7.62 | 124,216 |
Dec 27, 2023 | 7.63 | 7.64 | 7.38 | 7.59 | 7.59 | 155,435 |
Dec 22, 2023 | 7.54 | 7.67 | 7.54 | 7.64 | 7.64 | 35,352 |
Dec 21, 2023 | 7.60 | 7.63 | 7.56 | 7.60 | 7.60 | 74,383 |
Dec 20, 2023 | 7.47 | 7.59 | 7.45 | 7.55 | 7.55 | 110,953 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |