Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 8.69 | 8.69 | 8.60 | 8.60 | 8.60 | 2,830 |
May 09, 2024 | 8.49 | 8.63 | 8.39 | 8.63 | 8.63 | 6,000 |
May 08, 2024 | 8.55 | 8.55 | 8.32 | 8.48 | 8.48 | 4,804 |
May 07, 2024 | 8.66 | 8.73 | 8.66 | 8.70 | 8.70 | 2,501 |
May 06, 2024 | 8.52 | 8.65 | 8.52 | 8.65 | 8.65 | 3,183 |
May 03, 2024 | 8.31 | 8.90 | 8.21 | 8.45 | 8.45 | 2,258 |
May 02, 2024 | 8.45 | 8.68 | 8.32 | 8.32 | 8.32 | 5,014 |
May 01, 2024 | 8.50 | 8.52 | 8.36 | 8.40 | 8.40 | 12,512 |
Apr 30, 2024 | 8.30 | 8.47 | 8.20 | 8.21 | 8.21 | 10,746 |
Apr 29, 2024 | 8.40 | 8.49 | 8.10 | 8.39 | 8.39 | 21,315 |
Apr 26, 2024 | 7.75 | 8.06 | 7.75 | 8.06 | 8.06 | 16,724 |
Apr 25, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
Apr 24, 2024 | 7.99 | 7.99 | 7.71 | 7.75 | 7.75 | 6,189 |
Apr 23, 2024 | 8.00 | 8.00 | 7.30 | 7.60 | 7.60 | 7,952 |
Apr 22, 2024 | 7.65 | 8.00 | 7.46 | 7.98 | 7.98 | 24,944 |
Apr 19, 2024 | 8.27 | 8.30 | 8.22 | 8.22 | 8.22 | 645 |
Apr 18, 2024 | 8.00 | 8.49 | 8.00 | 8.27 | 8.27 | 5,516 |
Apr 17, 2024 | 8.02 | 8.08 | 7.98 | 7.98 | 7.98 | 5,121 |
Apr 16, 2024 | 8.00 | 8.00 | 7.50 | 7.99 | 7.99 | 27,812 |
Apr 15, 2024 | 8.26 | 8.46 | 8.02 | 8.04 | 8.04 | 14,322 |
Apr 12, 2024 | 8.34 | 8.35 | 8.28 | 8.28 | 8.28 | 2,817 |
Apr 11, 2024 | 7.90 | 8.11 | 7.90 | 8.11 | 8.11 | 11,484 |
Apr 10, 2024 | 7.91 | 7.92 | 7.86 | 7.90 | 7.90 | 11,656 |
Apr 09, 2024 | 8.04 | 8.21 | 7.81 | 7.94 | 7.94 | 7,357 |
Apr 08, 2024 | 8.40 | 8.40 | 8.04 | 8.10 | 8.10 | 23,874 |
Apr 05, 2024 | 8.02 | 8.22 | 7.88 | 8.07 | 8.07 | 6,363 |
Apr 04, 2024 | 8.15 | 8.15 | 7.99 | 8.00 | 8.00 | 4,884 |
Apr 03, 2024 | 8.22 | 8.26 | 8.18 | 8.20 | 8.20 | 7,002 |
Apr 02, 2024 | 7.98 | 8.06 | 7.94 | 8.06 | 8.06 | 11,947 |
Apr 01, 2024 | 7.70 | 8.20 | 7.70 | 7.72 | 7.72 | 8,411 |
Mar 28, 2024 | 7.70 | 7.94 | 7.60 | 7.70 | 7.70 | 7,185 |
Mar 27, 2024 | 7.77 | 7.80 | 7.69 | 7.73 | 7.73 | 12,542 |
Mar 26, 2024 | 7.77 | 7.94 | 7.77 | 7.81 | 7.81 | 4,969 |
Mar 25, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 271 |
Mar 22, 2024 | 7.85 | 7.97 | 7.85 | 7.93 | 7.93 | 7,076 |
Mar 21, 2024 | 8.12 | 8.12 | 7.92 | 7.92 | 7.92 | 1,530 |
Mar 20, 2024 | 7.85 | 8.01 | 7.58 | 7.77 | 7.77 | 31,323 |
Mar 19, 2024 | 8.40 | 8.40 | 7.85 | 8.00 | 8.00 | 32,701 |
Mar 18, 2024 | 7.67 | 8.24 | 7.67 | 7.85 | 7.85 | 21,700 |
Mar 15, 2024 | 7.37 | 7.76 | 7.37 | 7.56 | 7.56 | 72,660 |
Mar 14, 2024 | 7.70 | 7.70 | 7.38 | 7.48 | 7.48 | 16,023 |
Mar 13, 2024 | 8.24 | 8.24 | 7.73 | 7.73 | 7.73 | 17,274 |
Mar 12, 2024 | 8.00 | 8.00 | 7.92 | 7.93 | 7.93 | 7,014 |
Mar 11, 2024 | 8.15 | 8.76 | 7.84 | 8.00 | 8.00 | 8,544 |
Mar 08, 2024 | 8.25 | 8.63 | 8.17 | 8.34 | 8.34 | 38,069 |
Mar 07, 2024 | 8.24 | 8.49 | 8.24 | 8.27 | 8.27 | 9,385 |
Mar 06, 2024 | 8.09 | 8.21 | 7.89 | 8.16 | 8.16 | 13,763 |
Mar 05, 2024 | 8.20 | 8.20 | 8.05 | 8.05 | 8.05 | 8,344 |
Mar 04, 2024 | 8.39 | 8.41 | 8.10 | 8.10 | 8.10 | 4,220 |
Mar 01, 2024 | 7.85 | 8.56 | 7.85 | 8.18 | 8.18 | 8,120 |
Feb 29, 2024 | 8.25 | 8.25 | 7.80 | 8.00 | 8.00 | 12,974 |
Feb 28, 2024 | 8.25 | 8.50 | 8.00 | 8.50 | 8.50 | 14,165 |
Feb 27, 2024 | 8.10 | 8.40 | 8.05 | 8.28 | 8.28 | 25,013 |
Feb 26, 2024 | 8.54 | 8.54 | 7.59 | 8.38 | 8.38 | 30,209 |
Feb 23, 2024 | 9.15 | 9.15 | 8.55 | 8.74 | 8.74 | 55,554 |
Feb 22, 2024 | 9.35 | 9.70 | 9.17 | 9.17 | 9.17 | 40,264 |
Feb 21, 2024 | 9.40 | 9.53 | 9.32 | 9.53 | 9.53 | 5,187 |
Feb 20, 2024 | 9.70 | 9.90 | 9.40 | 9.75 | 9.75 | 21,946 |
Feb 16, 2024 | 9.52 | 9.65 | 9.45 | 9.60 | 9.60 | 9,740 |
Feb 15, 2024 | 9.45 | 10.08 | 9.36 | 9.50 | 9.50 | 10,462 |
Feb 14, 2024 | 9.35 | 10.10 | 9.35 | 9.57 | 9.57 | 25,472 |
Feb 13, 2024 | 9.74 | 9.74 | 9.26 | 9.63 | 9.63 | 9,719 |
Feb 12, 2024 | 9.50 | 9.75 | 9.24 | 9.75 | 9.75 | 16,522 |
Feb 09, 2024 | 9.09 | 9.50 | 9.00 | 9.48 | 9.48 | 7,586 |
Feb 08, 2024 | 9.12 | 9.50 | 9.11 | 9.25 | 9.25 | 24,800 |
Feb 07, 2024 | 9.60 | 9.87 | 9.40 | 9.87 | 9.87 | 3,857 |
Feb 06, 2024 | 9.32 | 9.90 | 9.32 | 9.89 | 9.89 | 4,277 |
Feb 05, 2024 | 9.58 | 9.85 | 9.32 | 9.55 | 9.55 | 17,442 |
Feb 02, 2024 | 9.95 | 9.97 | 9.25 | 9.58 | 9.58 | 56,790 |
Feb 01, 2024 | 9.23 | 9.96 | 9.23 | 9.94 | 9.94 | 25,625 |
Jan 31, 2024 | 9.20 | 9.30 | 9.15 | 9.27 | 9.27 | 10,722 |
Jan 30, 2024 | 8.85 | 8.95 | 8.71 | 8.90 | 8.90 | 37,606 |
Jan 29, 2024 | 8.60 | 8.60 | 8.55 | 8.57 | 8.57 | 20,107 |
Jan 26, 2024 | 8.52 | 8.85 | 8.50 | 8.78 | 8.78 | 19,511 |
Jan 25, 2024 | 9.02 | 9.20 | 8.95 | 9.05 | 9.05 | 31,704 |
Jan 24, 2024 | 9.43 | 9.50 | 9.30 | 9.40 | 9.40 | 13,554 |
Jan 23, 2024 | 9.11 | 9.30 | 9.11 | 9.28 | 9.28 | 9,021 |
Jan 22, 2024 | 9.32 | 9.35 | 9.15 | 9.35 | 9.35 | 21,803 |
Jan 19, 2024 | 9.14 | 9.40 | 9.14 | 9.40 | 9.40 | 14,663 |
Jan 18, 2024 | 9.05 | 9.50 | 9.05 | 9.42 | 9.42 | 21,661 |
Jan 17, 2024 | 8.98 | 9.45 | 8.98 | 9.34 | 9.34 | 85,827 |
Jan 16, 2024 | 9.05 | 9.53 | 9.05 | 9.53 | 9.53 | 39,275 |
Jan 12, 2024 | 8.93 | 9.12 | 8.90 | 8.98 | 8.98 | 44,505 |
Jan 11, 2024 | 8.75 | 8.75 | 8.40 | 8.50 | 8.50 | 16,899 |
Jan 10, 2024 | 8.50 | 8.75 | 8.40 | 8.62 | 8.62 | 46,236 |
Jan 09, 2024 | 8.01 | 8.48 | 8.01 | 8.28 | 8.28 | 20,356 |
Jan 08, 2024 | 7.90 | 7.95 | 7.75 | 7.95 | 7.95 | 11,667 |
Jan 05, 2024 | 7.85 | 7.91 | 7.85 | 7.91 | 7.91 | 4,184 |
Jan 04, 2024 | 7.78 | 7.92 | 7.78 | 7.90 | 7.90 | 19,638 |
Jan 03, 2024 | 7.97 | 7.97 | 7.75 | 7.80 | 7.80 | 11,067 |
Jan 02, 2024 | 7.97 | 8.00 | 7.89 | 7.89 | 7.89 | 5,725 |
Dec 29, 2023 | 8.05 | 8.05 | 7.84 | 7.97 | 7.97 | 887 |
Dec 28, 2023 | 7.90 | 7.93 | 7.67 | 7.93 | 7.93 | 18,411 |
Dec 27, 2023 | 8.08 | 8.08 | 7.75 | 7.97 | 7.97 | 10,823 |
Dec 26, 2023 | 7.75 | 7.98 | 7.75 | 7.98 | 7.98 | 7,404 |
Dec 22, 2023 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 1,318 |
Dec 21, 2023 | 7.67 | 7.84 | 7.66 | 7.71 | 7.71 | 38,260 |
Dec 20, 2023 | 7.72 | 7.76 | 7.61 | 7.68 | 7.68 | 25,531 |
Dec 19, 2023 | 7.80 | 7.83 | 7.69 | 7.79 | 7.79 | 50,036 |
Dec 18, 2023 | 7.85 | 7.95 | 7.72 | 7.93 | 7.93 | 23,585 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |