Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 8.00 | 8.00 | 7.98 | 7.98 | 7.98 | 1,603 |
May 01, 2024 | 7.86 | 8.01 | 7.86 | 8.01 | 8.01 | 4,000 |
Apr 30, 2024 | 8.09 | 8.09 | 7.88 | 7.88 | 7.88 | 16,200 |
Apr 29, 2024 | 8.29 | 8.29 | 8.15 | 8.20 | 8.20 | 19,300 |
Apr 26, 2024 | 8.13 | 8.46 | 8.13 | 8.41 | 8.41 | 12,300 |
Apr 25, 2024 | 7.91 | 8.13 | 7.91 | 8.06 | 8.06 | 7,800 |
Apr 24, 2024 | 8.04 | 8.08 | 8.02 | 8.02 | 8.02 | 5,300 |
Apr 23, 2024 | 8.30 | 8.30 | 8.04 | 8.08 | 8.08 | 21,300 |
Apr 22, 2024 | 8.48 | 8.48 | 8.30 | 8.30 | 8.30 | 7,800 |
Apr 19, 2024 | 8.35 | 8.54 | 8.35 | 8.49 | 8.49 | 2,500 |
Apr 18, 2024 | 8.40 | 8.41 | 8.35 | 8.35 | 8.35 | 10,700 |
Apr 17, 2024 | 8.46 | 8.46 | 8.40 | 8.40 | 8.40 | 2,500 |
Apr 16, 2024 | 8.50 | 8.50 | 8.39 | 8.50 | 8.50 | 5,200 |
Apr 15, 2024 | 8.44 | 8.69 | 8.44 | 8.55 | 8.55 | 8,000 |
Apr 12, 2024 | 8.86 | 8.98 | 8.56 | 8.59 | 8.59 | 19,600 |
Apr 11, 2024 | 8.62 | 8.63 | 8.42 | 8.55 | 8.55 | 24,100 |
Apr 10, 2024 | 8.55 | 8.76 | 8.55 | 8.74 | 8.74 | 16,600 |
Apr 09, 2024 | 8.93 | 8.93 | 8.75 | 8.80 | 8.80 | 4,800 |
Apr 08, 2024 | 8.91 | 8.95 | 8.86 | 8.94 | 8.94 | 6,500 |
Apr 05, 2024 | 8.88 | 8.89 | 8.58 | 8.73 | 8.73 | 20,900 |
Apr 04, 2024 | 8.92 | 9.07 | 8.92 | 9.00 | 9.00 | 24,700 |
Apr 03, 2024 | 8.69 | 9.12 | 8.69 | 9.06 | 9.06 | 27,200 |
Apr 02, 2024 | 8.52 | 8.52 | 8.41 | 8.48 | 8.48 | 8,200 |
Apr 01, 2024 | 8.67 | 8.70 | 8.62 | 8.65 | 8.65 | 6,900 |
Mar 28, 2024 | 8.52 | 8.65 | 8.52 | 8.64 | 8.64 | 9,100 |
Mar 27, 2024 | 8.36 | 8.53 | 8.35 | 8.52 | 8.52 | 7,200 |
Mar 26, 2024 | 8.48 | 8.51 | 8.38 | 8.39 | 8.39 | 7,200 |
Mar 25, 2024 | 8.31 | 8.52 | 8.31 | 8.48 | 8.48 | 30,300 |
Mar 22, 2024 | 8.32 | 8.36 | 8.31 | 8.31 | 8.31 | 5,900 |
Mar 21, 2024 | 8.31 | 8.40 | 8.24 | 8.32 | 8.32 | 13,900 |
Mar 20, 2024 | 8.07 | 8.24 | 8.07 | 8.22 | 8.22 | 8,700 |
Mar 19, 2024 | 8.06 | 8.06 | 8.04 | 8.05 | 8.05 | 8,000 |
Mar 18, 2024 | 8.04 | 8.10 | 8.04 | 8.09 | 8.09 | 6,000 |
Mar 15, 2024 | 7.90 | 8.14 | 7.90 | 8.12 | 8.12 | 39,200 |
Mar 14, 2024 | 7.44 | 7.79 | 7.44 | 7.76 | 7.76 | 8,000 |
Mar 13, 2024 | 7.16 | 7.73 | 7.16 | 7.43 | 7.43 | 25,100 |
Mar 12, 2024 | 7.28 | 7.28 | 7.01 | 7.06 | 7.06 | 46,900 |
Mar 11, 2024 | 7.34 | 7.64 | 7.34 | 7.54 | 7.54 | 26,900 |
Mar 08, 2024 | 7.16 | 7.20 | 7.13 | 7.20 | 7.20 | 15,400 |
Mar 07, 2024 | 7.01 | 7.20 | 7.00 | 7.06 | 7.06 | 50,900 |
Mar 06, 2024 | 7.00 | 7.00 | 6.98 | 6.99 | 6.99 | 13,000 |
Mar 05, 2024 | 6.88 | 7.01 | 6.88 | 6.99 | 6.99 | 23,500 |
Mar 04, 2024 | 6.74 | 6.89 | 6.74 | 6.86 | 6.86 | 10,000 |
Mar 01, 2024 | 6.50 | 6.70 | 6.50 | 6.69 | 6.69 | 26,600 |
Feb 29, 2024 | 6.34 | 6.43 | 6.34 | 6.43 | 6.43 | 2,800 |
Feb 28, 2024 | 6.28 | 6.29 | 6.28 | 6.29 | 6.29 | 2,000 |
Feb 27, 2024 | 6.45 | 6.45 | 6.37 | 6.37 | 6.37 | 600 |
Feb 26, 2024 | 6.45 | 6.45 | 6.34 | 6.41 | 6.41 | 16,300 |
Feb 23, 2024 | 6.35 | 6.52 | 6.35 | 6.52 | 6.52 | 14,500 |
Feb 22, 2024 | 6.22 | 6.34 | 6.22 | 6.32 | 6.32 | 11,600 |
Feb 21, 2024 | 6.19 | 6.19 | 6.03 | 6.10 | 6.10 | 9,000 |
Feb 20, 2024 | 5.70 | 6.06 | 5.70 | 6.04 | 6.04 | 36,300 |
Feb 16, 2024 | 5.49 | 5.66 | 5.49 | 5.64 | 5.64 | 4,400 |
Feb 15, 2024 | 5.37 | 5.46 | 5.37 | 5.46 | 5.46 | 2,400 |
Feb 14, 2024 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 500 |
Feb 13, 2024 | 5.30 | 5.34 | 5.23 | 5.33 | 5.33 | 9,100 |
Feb 12, 2024 | 5.34 | 5.39 | 5.34 | 5.37 | 5.37 | 6,100 |
Feb 09, 2024 | 5.44 | 5.45 | 5.35 | 5.35 | 5.35 | 5,600 |
Feb 08, 2024 | 5.45 | 5.49 | 5.45 | 5.46 | 5.46 | 2,100 |
Feb 07, 2024 | 5.45 | 5.47 | 5.45 | 5.45 | 5.45 | 2,200 |
Feb 06, 2024 | 5.41 | 5.62 | 5.41 | 5.55 | 5.55 | 5,700 |
Feb 05, 2024 | 5.48 | 5.48 | 5.26 | 5.38 | 5.38 | 7,300 |
Feb 02, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 400 |
Feb 01, 2024 | 5.56 | 5.65 | 5.54 | 5.65 | 5.65 | 2,300 |
Jan 31, 2024 | 5.65 | 5.70 | 5.59 | 5.59 | 5.59 | 1,800 |
Jan 30, 2024 | 5.68 | 5.83 | 5.68 | 5.83 | 5.83 | 300 |
Jan 29, 2024 | 5.72 | 5.75 | 5.71 | 5.75 | 5.75 | 1,200 |
Jan 26, 2024 | 5.78 | 5.78 | 5.75 | 5.75 | 5.75 | 500 |
Jan 25, 2024 | 5.74 | 5.95 | 5.74 | 5.95 | 5.95 | 13,900 |
Jan 24, 2024 | 5.59 | 5.65 | 5.59 | 5.65 | 5.65 | 4,100 |
Jan 23, 2024 | 5.44 | 5.52 | 5.44 | 5.50 | 5.50 | 1,500 |
Jan 22, 2024 | 5.56 | 5.57 | 5.42 | 5.43 | 5.43 | 14,100 |
Jan 19, 2024 | 5.64 | 5.64 | 5.56 | 5.60 | 5.60 | 6,300 |
Jan 18, 2024 | 5.86 | 5.86 | 5.69 | 5.71 | 5.71 | 800 |
Jan 17, 2024 | 5.76 | 5.76 | 5.57 | 5.60 | 5.60 | 5,000 |
Jan 16, 2024 | 5.94 | 5.94 | 5.88 | 5.88 | 5.88 | 1,500 |
Jan 15, 2024 | 5.99 | 6.03 | 5.95 | 6.00 | 6.00 | 7,000 |
Jan 12, 2024 | 5.71 | 5.88 | 5.71 | 5.87 | 5.87 | 4,500 |
Jan 11, 2024 | 5.68 | 5.68 | 5.62 | 5.62 | 5.62 | 2,700 |
Jan 10, 2024 | 5.56 | 5.75 | 5.56 | 5.67 | 5.67 | 700 |
Jan 09, 2024 | 5.81 | 5.82 | 5.78 | 5.81 | 5.81 | 5,400 |
Jan 08, 2024 | 5.75 | 5.84 | 5.75 | 5.84 | 5.84 | 2,100 |
Jan 05, 2024 | 5.53 | 5.88 | 5.53 | 5.81 | 5.81 | 3,600 |
Jan 04, 2024 | 5.75 | 5.75 | 5.67 | 5.67 | 5.67 | 5,200 |
Jan 03, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
Jan 02, 2024 | 5.65 | 5.91 | 5.65 | 5.81 | 5.81 | 8,400 |
Dec 29, 2023 | 5.55 | 5.58 | 5.50 | 5.58 | 5.58 | 2,100 |
Dec 28, 2023 | 5.69 | 5.69 | 5.58 | 5.58 | 5.58 | 2,000 |
Dec 27, 2023 | 5.47 | 5.74 | 5.47 | 5.69 | 5.69 | 4,400 |
Dec 22, 2023 | 5.62 | 5.71 | 5.57 | 5.59 | 5.59 | 13,500 |
Dec 21, 2023 | 5.44 | 5.65 | 5.44 | 5.60 | 5.60 | 33,200 |
Dec 20, 2023 | 5.35 | 5.59 | 5.33 | 5.39 | 5.39 | 29,500 |
Dec 19, 2023 | 5.35 | 5.35 | 5.29 | 5.30 | 5.30 | 2,800 |
Dec 18, 2023 | 5.62 | 5.62 | 5.33 | 5.34 | 5.34 | 2,500 |
Dec 15, 2023 | 5.31 | 5.37 | 5.31 | 5.35 | 5.35 | 3,300 |
Dec 14, 2023 | 5.50 | 5.50 | 5.26 | 5.33 | 5.33 | 8,400 |
Dec 13, 2023 | 5.32 | 5.42 | 5.21 | 5.42 | 5.42 | 15,200 |
Dec 12, 2023 | 5.33 | 5.53 | 5.33 | 5.43 | 5.43 | 3,400 |
Dec 11, 2023 | 5.38 | 5.38 | 5.29 | 5.32 | 5.32 | 4,600 |
Dec 08, 2023 | 5.55 | 5.55 | 5.38 | 5.38 | 5.38 | 11,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |