Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 600 |
May 17, 2024 | 8.50 | 8.58 | 8.40 | 8.58 | 8.58 | 6,100 |
May 16, 2024 | 8.43 | 8.57 | 8.38 | 8.55 | 8.55 | 6,700 |
May 15, 2024 | 8.02 | 8.42 | 8.02 | 8.30 | 8.30 | 14,400 |
May 14, 2024 | 7.89 | 8.34 | 7.86 | 8.34 | 8.34 | 12,000 |
May 13, 2024 | 7.94 | 7.97 | 7.68 | 7.84 | 7.84 | 4,800 |
May 10, 2024 | 7.68 | 8.00 | 7.68 | 7.92 | 7.92 | 12,700 |
May 09, 2024 | 8.01 | 8.16 | 7.64 | 7.68 | 7.68 | 19,500 |
May 08, 2024 | 8.35 | 8.40 | 8.11 | 8.11 | 8.11 | 8,900 |
May 07, 2024 | 8.59 | 8.59 | 8.32 | 8.38 | 8.38 | 20,400 |
May 06, 2024 | 7.38 | 8.42 | 7.38 | 8.19 | 8.19 | 29,300 |
May 03, 2024 | 7.85 | 7.85 | 7.28 | 7.28 | 7.28 | 18,000 |
May 02, 2024 | 7.24 | 7.97 | 7.24 | 7.85 | 7.85 | 12,200 |
May 01, 2024 | 7.51 | 7.51 | 7.12 | 7.12 | 7.12 | 18,000 |
Apr 30, 2024 | 7.80 | 7.80 | 7.50 | 7.61 | 7.61 | 3,600 |
Apr 29, 2024 | 7.79 | 7.94 | 7.73 | 7.79 | 7.79 | 8,800 |
Apr 26, 2024 | 7.73 | 7.77 | 7.57 | 7.77 | 7.77 | 5,900 |
Apr 25, 2024 | 7.66 | 7.74 | 7.63 | 7.71 | 7.71 | 3,100 |
Apr 24, 2024 | 7.96 | 7.96 | 7.65 | 7.69 | 7.69 | 10,800 |
Apr 23, 2024 | 7.89 | 8.06 | 7.89 | 8.02 | 8.02 | 9,300 |
Apr 22, 2024 | 8.44 | 8.44 | 7.72 | 7.87 | 7.87 | 10,300 |
Apr 19, 2024 | 7.83 | 7.88 | 7.71 | 7.88 | 7.88 | 4,700 |
Apr 18, 2024 | 7.93 | 7.97 | 7.74 | 7.85 | 7.85 | 5,700 |
Apr 17, 2024 | 7.91 | 7.99 | 7.84 | 7.86 | 7.86 | 6,000 |
Apr 16, 2024 | 7.98 | 8.03 | 7.82 | 7.95 | 7.95 | 10,100 |
Apr 15, 2024 | 8.15 | 8.15 | 7.84 | 8.00 | 8.00 | 5,900 |
Apr 12, 2024 | 8.07 | 8.30 | 7.96 | 8.10 | 8.10 | 16,200 |
Apr 11, 2024 | 8.11 | 8.16 | 7.91 | 8.05 | 8.05 | 13,800 |
Apr 10, 2024 | 8.45 | 8.49 | 8.16 | 8.23 | 8.23 | 10,500 |
Apr 09, 2024 | 8.44 | 8.51 | 8.39 | 8.45 | 8.45 | 5,000 |
Apr 08, 2024 | 8.27 | 8.68 | 8.27 | 8.39 | 8.39 | 8,800 |
Apr 05, 2024 | 8.51 | 8.51 | 8.22 | 8.37 | 8.37 | 8,400 |
Apr 04, 2024 | 8.96 | 9.01 | 8.50 | 8.50 | 8.50 | 16,600 |
Apr 03, 2024 | 9.01 | 9.01 | 8.84 | 8.97 | 8.97 | 15,000 |
Apr 02, 2024 | 8.93 | 8.98 | 8.75 | 8.93 | 8.93 | 9,700 |
Apr 01, 2024 | 8.99 | 8.99 | 8.85 | 8.91 | 8.91 | 5,400 |
Mar 28, 2024 | 9.21 | 9.28 | 8.80 | 9.01 | 9.01 | 27,900 |
Mar 27, 2024 | 9.20 | 9.67 | 9.17 | 9.23 | 9.23 | 20,300 |
Mar 26, 2024 | 8.90 | 9.70 | 8.42 | 9.27 | 9.27 | 71,800 |
Mar 25, 2024 | 8.69 | 9.99 | 8.67 | 9.64 | 9.64 | 75,900 |
Mar 22, 2024 | 8.21 | 8.75 | 8.15 | 8.49 | 8.49 | 9,100 |
Mar 21, 2024 | 8.22 | 8.29 | 8.11 | 8.20 | 8.20 | 3,300 |
Mar 20, 2024 | 8.16 | 8.20 | 8.16 | 8.17 | 8.17 | 3,500 |
Mar 19, 2024 | 8.04 | 8.20 | 8.02 | 8.16 | 8.16 | 8,400 |
Mar 18, 2024 | 8.01 | 8.12 | 8.01 | 8.08 | 8.08 | 5,700 |
Mar 15, 2024 | 8.17 | 8.30 | 8.02 | 8.02 | 8.02 | 6,600 |
Mar 14, 2024 | 8.30 | 8.34 | 8.12 | 8.12 | 8.12 | 5,400 |
Mar 13, 2024 | 8.66 | 8.66 | 8.29 | 8.38 | 8.38 | 9,700 |
Mar 12, 2024 | 8.98 | 8.98 | 8.67 | 8.68 | 8.68 | 8,300 |
Mar 11, 2024 | 8.02 | 8.97 | 7.89 | 8.97 | 8.97 | 40,000 |
Mar 08, 2024 | 7.43 | 7.65 | 7.40 | 7.49 | 7.49 | 10,400 |
Mar 07, 2024 | 7.90 | 7.90 | 7.32 | 7.41 | 7.41 | 21,500 |
Mar 06, 2024 | 7.81 | 7.88 | 7.71 | 7.71 | 7.71 | 7,000 |
Mar 05, 2024 | 7.79 | 7.92 | 7.65 | 7.78 | 7.78 | 7,000 |
Mar 04, 2024 | 8.39 | 8.39 | 7.84 | 7.84 | 7.84 | 16,900 |
Mar 01, 2024 | 8.44 | 8.65 | 8.40 | 8.40 | 8.40 | 6,600 |
Feb 29, 2024 | 8.72 | 8.72 | 8.40 | 8.40 | 8.40 | 5,500 |
Feb 28, 2024 | 8.74 | 8.98 | 8.39 | 8.42 | 8.42 | 10,300 |
Feb 27, 2024 | 8.49 | 9.24 | 8.49 | 8.98 | 8.98 | 29,600 |
Feb 26, 2024 | 7.85 | 8.45 | 7.84 | 8.45 | 8.45 | 8,300 |
Feb 23, 2024 | 8.03 | 8.03 | 7.77 | 7.77 | 7.77 | 2,000 |
Feb 22, 2024 | 7.89 | 8.05 | 7.80 | 8.05 | 8.05 | 4,800 |
Feb 21, 2024 | 7.84 | 7.91 | 7.81 | 7.91 | 7.91 | 2,800 |
Feb 20, 2024 | 7.77 | 7.82 | 7.68 | 7.82 | 7.82 | 10,300 |
Feb 16, 2024 | 7.85 | 7.88 | 7.70 | 7.81 | 7.81 | 17,300 |
Feb 15, 2024 | 7.85 | 7.85 | 7.66 | 7.74 | 7.74 | 5,000 |
Feb 14, 2024 | 7.83 | 7.86 | 7.55 | 7.86 | 7.86 | 7,300 |
Feb 13, 2024 | 7.75 | 7.75 | 7.60 | 7.62 | 7.62 | 6,300 |
Feb 12, 2024 | 7.38 | 7.83 | 7.38 | 7.71 | 7.71 | 13,500 |
Feb 09, 2024 | 7.86 | 7.98 | 7.83 | 7.83 | 7.83 | 2,200 |
Feb 08, 2024 | 8.10 | 8.10 | 7.75 | 8.00 | 8.00 | 4,100 |
Feb 07, 2024 | 7.81 | 7.81 | 7.61 | 7.61 | 7.61 | 5,400 |
Feb 06, 2024 | 7.82 | 7.83 | 7.70 | 7.79 | 7.79 | 6,500 |
Feb 05, 2024 | 8.01 | 8.01 | 7.80 | 7.80 | 7.80 | 5,600 |
Feb 02, 2024 | 8.00 | 8.16 | 8.00 | 8.03 | 8.03 | 6,500 |
Feb 01, 2024 | 8.45 | 8.66 | 8.05 | 8.06 | 8.06 | 9,600 |
Jan 31, 2024 | 8.66 | 8.66 | 8.42 | 8.42 | 8.42 | 3,400 |
Jan 30, 2024 | 8.93 | 8.93 | 8.53 | 8.53 | 8.53 | 8,300 |
Jan 29, 2024 | 8.58 | 8.95 | 8.36 | 8.82 | 8.82 | 25,200 |
Jan 26, 2024 | 7.48 | 8.35 | 7.48 | 8.09 | 8.09 | 24,500 |
Jan 25, 2024 | 7.57 | 7.57 | 7.47 | 7.50 | 7.50 | 3,600 |
Jan 24, 2024 | 7.69 | 7.71 | 7.53 | 7.55 | 7.55 | 7,200 |
Jan 23, 2024 | 7.71 | 7.83 | 7.70 | 7.75 | 7.75 | 3,300 |
Jan 22, 2024 | 7.27 | 7.91 | 7.27 | 7.75 | 7.75 | 7,300 |
Jan 19, 2024 | 7.70 | 8.06 | 7.58 | 7.90 | 7.90 | 10,200 |
Jan 18, 2024 | 7.88 | 7.92 | 7.71 | 7.77 | 7.77 | 9,400 |
Jan 17, 2024 | 8.05 | 8.05 | 7.80 | 7.84 | 7.84 | 7,300 |
Jan 16, 2024 | 8.06 | 8.18 | 7.99 | 8.07 | 8.07 | 5,400 |
Jan 15, 2024 | 8.01 | 8.13 | 8.01 | 8.03 | 8.03 | 2,600 |
Jan 12, 2024 | 8.44 | 8.44 | 8.08 | 8.08 | 8.08 | 5,000 |
Jan 11, 2024 | 8.20 | 8.25 | 8.00 | 8.23 | 8.23 | 6,500 |
Jan 10, 2024 | 8.53 | 8.54 | 8.18 | 8.26 | 8.26 | 5,500 |
Jan 09, 2024 | 8.47 | 8.66 | 8.43 | 8.55 | 8.55 | 3,300 |
Jan 08, 2024 | 8.52 | 8.58 | 8.45 | 8.49 | 8.49 | 4,700 |
Jan 05, 2024 | 8.25 | 8.46 | 8.25 | 8.45 | 8.45 | 2,800 |
Jan 04, 2024 | 8.54 | 8.54 | 8.12 | 8.27 | 8.27 | 16,100 |
Jan 03, 2024 | 8.66 | 8.81 | 8.49 | 8.56 | 8.56 | 11,000 |
Jan 02, 2024 | 8.72 | 8.86 | 8.71 | 8.76 | 8.76 | 5,500 |
Dec 29, 2023 | 8.98 | 9.00 | 8.61 | 8.72 | 8.72 | 16,000 |
Dec 28, 2023 | 9.10 | 9.17 | 8.85 | 8.90 | 8.90 | 12,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |