Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.78 | 8.95 | 8.25 | 8.95 | 8.95 | 2,200 |
Mar 27, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1,700 |
Mar 26, 2024 | 8.90 | 8.90 | 8.57 | 8.82 | 8.82 | 3,800 |
Mar 25, 2024 | 8.72 | 8.86 | 8.56 | 8.80 | 8.80 | 4,000 |
Mar 22, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 500 |
Mar 21, 2024 | 8.77 | 8.78 | 8.08 | 8.08 | 8.08 | 1,700 |
Mar 20, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1,300 |
Mar 19, 2024 | 8.70 | 8.75 | 8.52 | 8.75 | 8.75 | 1,500 |
Mar 18, 2024 | 8.90 | 8.90 | 8.50 | 8.77 | 8.77 | 2,700 |
Mar 15, 2024 | 8.31 | 8.88 | 8.29 | 8.88 | 8.88 | 9,200 |
Mar 14, 2024 | 8.37 | 8.37 | 8.00 | 8.27 | 8.27 | 2,100 |
Mar 13, 2024 | 8.16 | 8.40 | 8.16 | 8.20 | 8.20 | 6,400 |
Mar 12, 2024 | 8.01 | 8.30 | 8.00 | 8.30 | 8.30 | 5,500 |
Mar 11, 2024 | 8.32 | 8.32 | 7.69 | 8.08 | 8.08 | 3,300 |
Mar 08, 2024 | 7.87 | 8.28 | 7.66 | 7.66 | 7.66 | 2,200 |
Mar 07, 2024 | 7.66 | 8.33 | 7.66 | 8.00 | 8.00 | 5,900 |
Mar 06, 2024 | 7.69 | 8.14 | 7.65 | 7.82 | 7.82 | 6,200 |
Mar 05, 2024 | 7.91 | 7.91 | 7.61 | 7.62 | 7.62 | 1,200 |
Mar 04, 2024 | 8.11 | 8.19 | 8.00 | 8.09 | 8.09 | 2,200 |
Mar 01, 2024 | 8.10 | 8.40 | 8.05 | 8.19 | 8.19 | 4,500 |
Feb 29, 2024 | 7.60 | 8.15 | 7.60 | 8.10 | 8.10 | 6,400 |
Feb 28, 2024 | 7.54 | 7.88 | 7.50 | 7.68 | 7.68 | 4,500 |
Feb 27, 2024 | 7.60 | 7.75 | 7.60 | 7.74 | 7.74 | 2,800 |
Feb 26, 2024 | 7.77 | 7.85 | 7.46 | 7.46 | 7.46 | 2,500 |
Feb 23, 2024 | 7.84 | 7.84 | 7.61 | 7.61 | 7.61 | 1,800 |
Feb 22, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 400 |
Feb 21, 2024 | 7.53 | 7.53 | 7.42 | 7.42 | 7.42 | 1,000 |
Feb 20, 2024 | 7.92 | 7.95 | 7.58 | 7.60 | 7.60 | 2,700 |
Feb 16, 2024 | 7.45 | 7.80 | 7.44 | 7.70 | 7.70 | 4,600 |
Feb 15, 2024 | 7.40 | 8.00 | 7.40 | 7.50 | 7.50 | 3,600 |
Feb 14, 2024 | 7.98 | 8.00 | 7.70 | 7.92 | 7.92 | 3,800 |
Feb 13, 2024 | 8.13 | 8.25 | 7.88 | 8.10 | 8.10 | 7,300 |
Feb 12, 2024 | 8.11 | 8.29 | 8.11 | 8.14 | 8.14 | 5,200 |
Feb 09, 2024 | 8.25 | 8.39 | 8.17 | 8.30 | 8.30 | 3,300 |
Feb 08, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 300 |
Feb 07, 2024 | 8.02 | 8.10 | 7.60 | 8.01 | 8.01 | 8,600 |
Feb 06, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 400 |
Feb 05, 2024 | 7.87 | 8.40 | 7.75 | 8.32 | 8.32 | 6,600 |
Feb 02, 2024 | 7.72 | 8.00 | 7.71 | 7.99 | 7.99 | 6,500 |
Feb 01, 2024 | 7.45 | 7.90 | 7.45 | 7.63 | 7.63 | 2,100 |
Jan 31, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 1,200 |
Jan 30, 2024 | 7.50 | 7.89 | 7.45 | 7.73 | 7.73 | 6,800 |
Jan 29, 2024 | 7.50 | 7.90 | 7.48 | 7.90 | 7.90 | 5,200 |
Jan 26, 2024 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | 900 |
Jan 25, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 800 |
Jan 24, 2024 | 7.11 | 7.22 | 7.03 | 7.12 | 7.12 | 2,800 |
Jan 23, 2024 | 7.15 | 7.15 | 7.10 | 7.12 | 7.12 | 3,000 |
Jan 22, 2024 | 7.11 | 7.24 | 7.11 | 7.24 | 7.24 | 1,700 |
Jan 19, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 1,300 |
Jan 18, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 3,100 |
Jan 17, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 700 |
Jan 16, 2024 | 7.40 | 7.49 | 7.40 | 7.41 | 7.41 | 3,000 |
Jan 12, 2024 | 7.60 | 7.60 | 7.52 | 7.53 | 7.53 | 3,100 |
Jan 11, 2024 | 7.65 | 7.83 | 7.60 | 7.60 | 7.60 | 1,300 |
Jan 10, 2024 | 7.85 | 7.85 | 7.77 | 7.77 | 7.77 | 800 |
Jan 09, 2024 | 7.97 | 7.97 | 7.70 | 7.97 | 7.97 | 3,200 |
Jan 08, 2024 | 8.12 | 8.45 | 7.80 | 7.80 | 7.80 | 10,700 |
Jan 05, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 500 |
Jan 04, 2024 | 8.21 | 8.30 | 8.21 | 8.30 | 8.30 | 1,200 |
Jan 03, 2024 | 8.50 | 8.56 | 8.50 | 8.50 | 8.50 | 3,200 |
Jan 02, 2024 | 8.47 | 8.59 | 8.47 | 8.56 | 8.56 | 3,000 |
Dec 29, 2023 | 8.18 | 8.58 | 7.98 | 8.49 | 8.49 | 5,000 |
Dec 28, 2023 | 8.05 | 8.47 | 8.05 | 8.47 | 8.47 | 2,500 |
Dec 27, 2023 | 8.03 | 8.59 | 7.91 | 8.47 | 8.47 | 9,300 |
Dec 26, 2023 | 7.98 | 8.13 | 7.96 | 8.13 | 8.13 | 2,700 |
Dec 22, 2023 | 8.11 | 8.25 | 7.92 | 8.13 | 8.13 | 1,600 |
Dec 21, 2023 | 8.24 | 8.34 | 7.92 | 7.92 | 7.92 | 5,100 |
Dec 20, 2023 | 8.58 | 8.60 | 8.22 | 8.36 | 8.36 | 4,300 |
Dec 19, 2023 | 7.80 | 8.59 | 7.80 | 8.59 | 8.59 | 10,400 |
Dec 18, 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 1,100 |
Dec 15, 2023 | 8.40 | 8.66 | 8.30 | 8.50 | 8.50 | 5,900 |
Dec 14, 2023 | 7.73 | 8.42 | 7.73 | 8.40 | 8.40 | 9,100 |
Dec 13, 2023 | 7.68 | 7.83 | 7.66 | 7.66 | 7.66 | 2,900 |
Dec 12, 2023 | 7.70 | 7.84 | 7.51 | 7.52 | 7.52 | 1,600 |
Dec 11, 2023 | 7.64 | 7.85 | 7.64 | 7.85 | 7.85 | 2,000 |
Dec 08, 2023 | 7.85 | 7.99 | 7.75 | 7.78 | 7.78 | 4,400 |
Dec 07, 2023 | 7.82 | 8.00 | 7.70 | 8.00 | 8.00 | 4,300 |
Dec 06, 2023 | 8.11 | 8.11 | 7.80 | 7.80 | 7.80 | 2,200 |
Dec 05, 2023 | 8.39 | 8.41 | 8.01 | 8.26 | 8.26 | 4,500 |
Dec 04, 2023 | 8.21 | 8.39 | 8.17 | 8.38 | 8.38 | 1,800 |
Dec 01, 2023 | 8.24 | 8.38 | 8.01 | 8.16 | 8.16 | 4,200 |
Nov 30, 2023 | 8.31 | 8.31 | 8.01 | 8.10 | 8.10 | 7,100 |
Nov 29, 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1,300 |
Nov 28, 2023 | 8.04 | 8.30 | 7.76 | 8.30 | 8.30 | 4,500 |
Nov 27, 2023 | 8.00 | 8.31 | 8.00 | 8.04 | 8.04 | 4,400 |
Nov 24, 2023 | 7.91 | 7.91 | 7.55 | 7.90 | 7.90 | 2,000 |
Nov 22, 2023 | 7.65 | 7.77 | 7.35 | 7.77 | 7.77 | 9,500 |
Nov 21, 2023 | 7.51 | 8.00 | 7.50 | 7.83 | 7.83 | 9,400 |
Nov 20, 2023 | 7.80 | 7.80 | 7.27 | 7.47 | 7.47 | 3,900 |
Nov 17, 2023 | 7.54 | 7.78 | 7.54 | 7.76 | 7.76 | 2,200 |
Nov 16, 2023 | 7.12 | 7.49 | 7.07 | 7.49 | 7.49 | 5,300 |
Nov 15, 2023 | 7.28 | 7.33 | 7.15 | 7.30 | 7.30 | 13,000 |
Nov 14, 2023 | 7.67 | 7.83 | 7.00 | 7.51 | 7.51 | 16,600 |
Nov 13, 2023 | 8.16 | 8.32 | 7.64 | 7.65 | 7.65 | 13,500 |
Nov 10, 2023 | 7.68 | 8.00 | 7.57 | 7.57 | 7.57 | 9,900 |
Nov 09, 2023 | 9.01 | 9.16 | 7.86 | 7.99 | 7.99 | 13,900 |
Nov 08, 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 400 |
Nov 07, 2023 | 9.01 | 9.47 | 9.01 | 9.47 | 9.47 | 800 |
Nov 06, 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 500 |
Nov 03, 2023 | 9.14 | 9.50 | 9.14 | 9.50 | 9.50 | 500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |