Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 9.69 | 9.69 | 9.48 | 9.53 | 9.53 | 33,463 |
May 21, 2024 | 9.79 | 9.80 | 9.73 | 9.77 | 9.77 | 17,396 |
May 20, 2024 | 9.98 | 10.04 | 9.83 | 9.93 | 9.93 | 34,072 |
May 17, 2024 | 9.66 | 9.96 | 9.66 | 9.92 | 9.92 | 22,160 |
May 16, 2024 | 9.57 | 9.62 | 9.50 | 9.61 | 9.61 | 11,965 |
May 15, 2024 | 9.82 | 9.91 | 9.53 | 9.58 | 9.58 | 25,861 |
May 14, 2024 | 9.67 | 9.81 | 9.62 | 9.81 | 9.81 | 31,740 |
May 13, 2024 | 9.61 | 9.78 | 9.59 | 9.75 | 9.75 | 6,106 |
May 10, 2024 | 9.77 | 9.90 | 9.64 | 9.65 | 9.65 | 17,430 |
May 09, 2024 | 9.61 | 9.76 | 9.56 | 9.75 | 9.75 | 6,992 |
May 08, 2024 | 9.57 | 9.57 | 9.47 | 9.55 | 9.55 | 25,973 |
May 07, 2024 | 9.52 | 9.63 | 9.42 | 9.61 | 9.61 | 7,223 |
May 06, 2024 | 9.44 | 9.48 | 9.38 | 9.47 | 9.47 | 21,673 |
May 03, 2024 | 9.30 | 9.44 | 9.28 | 9.34 | 9.34 | 10,115 |
May 02, 2024 | 9.15 | 9.25 | 9.00 | 9.22 | 9.22 | 35,234 |
Apr 30, 2024 | 9.26 | 9.28 | 9.06 | 9.08 | 9.08 | 24,854 |
Apr 29, 2024 | 9.02 | 9.33 | 9.01 | 9.33 | 9.33 | 10,752 |
Apr 26, 2024 | 8.79 | 8.94 | 8.79 | 8.88 | 8.88 | 15,168 |
Apr 25, 2024 | 8.82 | 8.82 | 8.70 | 8.70 | 8.70 | 21,850 |
Apr 24, 2024 | 8.90 | 8.90 | 8.69 | 8.69 | 8.69 | 12,025 |
Apr 23, 2024 | 8.67 | 8.90 | 8.67 | 8.90 | 8.90 | 3,155 |
Apr 22, 2024 | 8.80 | 8.87 | 8.74 | 8.74 | 8.74 | 30,352 |
Apr 19, 2024 | 8.88 | 8.89 | 8.77 | 8.87 | 8.87 | 18,657 |
Apr 18, 2024 | 9.15 | 9.15 | 8.87 | 9.08 | 9.08 | 15,960 |
Apr 17, 2024 | 9.03 | 9.23 | 9.03 | 9.16 | 9.16 | 11,933 |
Apr 16, 2024 | 9.02 | 9.08 | 8.86 | 8.97 | 8.97 | 21,200 |
Apr 15, 2024 | 9.49 | 9.51 | 9.30 | 9.35 | 9.35 | 29,039 |
Apr 12, 2024 | 9.55 | 9.81 | 9.43 | 9.51 | 9.51 | 85,230 |
Apr 11, 2024 | 9.60 | 9.65 | 9.49 | 9.49 | 9.49 | 33,053 |
Apr 10, 2024 | 9.61 | 9.61 | 9.26 | 9.52 | 9.52 | 49,936 |
Apr 09, 2024 | 9.49 | 9.61 | 9.43 | 9.53 | 9.53 | 36,062 |
Apr 08, 2024 | 9.19 | 9.38 | 9.10 | 9.35 | 9.35 | 11,809 |
Apr 05, 2024 | 9.16 | 9.23 | 9.08 | 9.14 | 9.14 | 52,399 |
Apr 04, 2024 | 9.31 | 9.50 | 9.31 | 9.42 | 9.42 | 42,852 |
Apr 03, 2024 | 9.25 | 9.31 | 9.15 | 9.29 | 9.29 | 8,935 |
Apr 02, 2024 | 9.18 | 9.27 | 9.11 | 9.13 | 9.13 | 20,962 |
Mar 28, 2024 | 8.95 | 9.08 | 8.94 | 9.05 | 9.05 | 20,976 |
Mar 27, 2024 | 8.60 | 8.85 | 8.60 | 8.85 | 8.85 | 25,739 |
Mar 26, 2024 | 8.82 | 8.84 | 8.70 | 8.84 | 8.84 | 15,992 |
Mar 25, 2024 | 8.96 | 9.10 | 8.85 | 9.10 | 9.10 | 13,577 |
Mar 22, 2024 | 9.05 | 9.06 | 8.95 | 8.98 | 8.98 | 24,205 |
Mar 21, 2024 | 9.11 | 9.15 | 9.06 | 9.14 | 9.14 | 9,074 |
Mar 20, 2024 | 8.92 | 8.99 | 8.88 | 8.92 | 8.92 | 4,685 |
Mar 19, 2024 | 9.04 | 9.04 | 8.79 | 8.92 | 8.92 | 14,559 |
Mar 18, 2024 | 9.07 | 9.11 | 8.97 | 9.06 | 9.06 | 19,444 |
Mar 15, 2024 | 9.09 | 9.09 | 8.92 | 8.97 | 8.97 | 12,086 |
Mar 14, 2024 | 9.18 | 9.19 | 8.94 | 8.99 | 8.99 | 16,292 |
Mar 13, 2024 | 9.03 | 9.20 | 9.03 | 9.16 | 9.16 | 14,665 |
Mar 12, 2024 | 9.18 | 9.18 | 9.06 | 9.06 | 9.06 | 21,304 |
Mar 11, 2024 | 8.97 | 9.13 | 8.88 | 9.08 | 9.08 | 22,053 |
Mar 08, 2024 | 8.94 | 9.12 | 8.94 | 9.04 | 9.04 | 24,982 |
Mar 07, 2024 | 8.97 | 9.11 | 8.93 | 9.02 | 9.02 | 10,243 |
Mar 06, 2024 | 8.78 | 8.92 | 8.69 | 8.89 | 8.89 | 19,595 |
Mar 05, 2024 | 9.15 | 9.15 | 8.77 | 8.89 | 8.89 | 25,750 |
Mar 04, 2024 | 9.52 | 9.56 | 9.33 | 9.40 | 9.40 | 119,144 |
Mar 01, 2024 | 9.39 | 9.54 | 9.32 | 9.52 | 9.52 | 33,190 |
Feb 29, 2024 | 8.98 | 9.33 | 8.93 | 9.28 | 9.28 | 74,365 |
Feb 28, 2024 | 8.83 | 8.95 | 8.74 | 8.89 | 8.89 | 10,630 |
Feb 27, 2024 | 8.59 | 8.78 | 8.54 | 8.77 | 8.77 | 15,613 |
Feb 26, 2024 | 8.55 | 8.60 | 8.47 | 8.60 | 8.60 | 12,410 |
Feb 23, 2024 | 8.49 | 8.49 | 8.31 | 8.43 | 8.43 | 74,465 |
Feb 22, 2024 | 8.48 | 8.62 | 8.48 | 8.50 | 8.50 | 14,027 |
Feb 21, 2024 | 8.60 | 8.61 | 8.51 | 8.56 | 8.56 | 11,505 |
Feb 20, 2024 | 8.74 | 8.74 | 8.43 | 8.50 | 8.50 | 66,838 |
Feb 19, 2024 | 8.82 | 8.84 | 8.74 | 8.84 | 8.84 | 4,579 |
Feb 16, 2024 | 8.67 | 9.00 | 8.67 | 8.84 | 8.84 | 4,640 |
Feb 15, 2024 | 8.43 | 8.57 | 8.31 | 8.43 | 8.43 | 8,539 |
Feb 14, 2024 | 8.31 | 8.35 | 8.25 | 8.31 | 8.31 | 18,608 |
Feb 13, 2024 | 8.61 | 8.61 | 8.23 | 8.36 | 8.36 | 32,532 |
Feb 12, 2024 | 8.42 | 8.61 | 8.37 | 8.61 | 8.61 | 41,584 |
Feb 09, 2024 | 8.45 | 8.45 | 8.40 | 8.41 | 8.41 | 10,185 |
Feb 08, 2024 | 8.43 | 8.43 | 8.31 | 8.40 | 8.40 | 10,256 |
Feb 07, 2024 | 8.31 | 8.39 | 8.28 | 8.39 | 8.39 | 18,868 |
Feb 06, 2024 | 8.04 | 8.19 | 7.96 | 8.18 | 8.18 | 16,189 |
Feb 05, 2024 | 8.11 | 8.11 | 7.80 | 7.90 | 7.90 | 72,716 |
Feb 02, 2024 | 8.25 | 8.40 | 8.12 | 8.16 | 8.16 | 20,820 |
Feb 01, 2024 | 8.36 | 8.46 | 8.25 | 8.30 | 8.30 | 20,934 |
Jan 31, 2024 | 8.61 | 8.61 | 8.45 | 8.56 | 8.56 | 20,223 |
Jan 30, 2024 | 8.72 | 8.78 | 8.62 | 8.63 | 8.63 | 15,955 |
Jan 29, 2024 | 8.70 | 8.76 | 8.63 | 8.72 | 8.72 | 5,607 |
Jan 26, 2024 | 8.77 | 8.81 | 8.70 | 8.81 | 8.81 | 12,388 |
Jan 25, 2024 | 8.78 | 8.86 | 8.66 | 8.75 | 8.75 | 66,688 |
Jan 24, 2024 | 8.81 | 8.85 | 8.74 | 8.81 | 8.81 | 12,962 |
Jan 23, 2024 | 8.46 | 8.72 | 8.46 | 8.50 | 8.50 | 48,040 |
Jan 22, 2024 | 8.38 | 8.52 | 8.35 | 8.46 | 8.46 | 27,513 |
Jan 19, 2024 | 8.80 | 8.85 | 8.57 | 8.60 | 8.60 | 15,176 |
Jan 18, 2024 | 8.91 | 8.93 | 8.79 | 8.82 | 8.82 | 14,136 |
Jan 17, 2024 | 9.04 | 9.06 | 8.87 | 8.95 | 8.95 | 14,091 |
Jan 16, 2024 | 9.30 | 9.33 | 9.15 | 9.25 | 9.25 | 15,846 |
Jan 15, 2024 | 9.41 | 9.41 | 9.29 | 9.39 | 9.39 | 8,596 |
Jan 12, 2024 | 9.59 | 9.61 | 9.50 | 9.57 | 9.57 | 14,893 |
Jan 11, 2024 | 9.62 | 9.70 | 9.39 | 9.45 | 9.45 | 6,114 |
Jan 10, 2024 | 9.83 | 9.83 | 9.53 | 9.57 | 9.57 | 16,060 |
Jan 09, 2024 | 10.03 | 10.03 | 9.79 | 9.88 | 9.88 | 3,647 |
Jan 08, 2024 | 10.07 | 10.07 | 9.86 | 10.00 | 10.00 | 6,402 |
Jan 05, 2024 | 10.28 | 10.28 | 10.03 | 10.17 | 10.17 | 16,439 |
Jan 04, 2024 | 10.39 | 10.53 | 10.20 | 10.38 | 10.38 | 8,947 |
Jan 03, 2024 | 10.66 | 10.66 | 10.20 | 10.33 | 10.33 | 12,937 |
Jan 02, 2024 | 10.79 | 10.81 | 10.60 | 10.78 | 10.78 | 16,366 |
Dec 29, 2023 | 10.79 | 10.81 | 10.70 | 10.78 | 10.78 | 7,747 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |