Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 28, 2024 | 7.14 | 7.36 | 7.14 | 7.36 | 7.36 | 27,000 |
May 27, 2024 | 7.76 | 7.76 | 7.12 | 7.23 | 7.23 | 14,900 |
May 24, 2024 | 7.16 | 7.23 | 7.03 | 7.09 | 7.09 | 40,000 |
May 23, 2024 | 7.25 | 7.25 | 7.10 | 7.15 | 7.15 | 41,800 |
May 22, 2024 | 7.27 | 7.41 | 7.25 | 7.27 | 7.27 | 32,800 |
May 21, 2024 | 7.57 | 7.57 | 7.16 | 7.25 | 7.25 | 50,600 |
May 17, 2024 | 7.66 | 7.66 | 7.45 | 7.54 | 7.54 | 52,000 |
May 16, 2024 | 7.66 | 7.89 | 7.62 | 7.66 | 7.66 | 47,800 |
May 15, 2024 | 7.93 | 8.01 | 7.63 | 7.63 | 7.63 | 54,800 |
May 14, 2024 | 8.04 | 8.33 | 7.78 | 7.92 | 7.92 | 54,200 |
May 13, 2024 | 8.05 | 8.14 | 7.89 | 8.01 | 8.01 | 59,300 |
May 10, 2024 | 8.05 | 8.09 | 7.57 | 7.98 | 7.98 | 115,900 |
May 09, 2024 | 8.95 | 10.40 | 7.97 | 8.02 | 8.02 | 224,700 |
May 08, 2024 | 7.80 | 7.80 | 7.50 | 7.77 | 7.77 | 103,900 |
May 07, 2024 | 7.58 | 8.08 | 7.58 | 7.90 | 7.90 | 70,600 |
May 06, 2024 | 7.71 | 7.78 | 7.55 | 7.58 | 7.58 | 78,600 |
May 03, 2024 | 7.50 | 7.76 | 7.48 | 7.67 | 7.67 | 65,000 |
May 02, 2024 | 8.38 | 8.38 | 7.39 | 7.52 | 7.52 | 117,600 |
May 01, 2024 | 9.08 | 9.08 | 8.28 | 8.30 | 8.30 | 82,700 |
Apr 30, 2024 | 9.11 | 9.12 | 8.91 | 9.04 | 9.04 | 40,900 |
Apr 29, 2024 | 9.26 | 9.28 | 9.00 | 9.11 | 9.11 | 70,900 |
Apr 26, 2024 | 8.94 | 9.27 | 8.94 | 9.16 | 9.16 | 96,900 |
Apr 25, 2024 | 9.18 | 9.18 | 8.93 | 8.95 | 8.95 | 36,800 |
Apr 24, 2024 | 8.95 | 9.27 | 8.94 | 9.15 | 9.15 | 74,500 |
Apr 23, 2024 | 8.62 | 8.95 | 8.62 | 8.93 | 8.93 | 38,500 |
Apr 22, 2024 | 8.13 | 8.74 | 8.13 | 8.73 | 8.73 | 65,400 |
Apr 19, 2024 | 8.13 | 8.24 | 8.05 | 8.22 | 8.22 | 33,000 |
Apr 18, 2024 | 8.15 | 8.29 | 8.05 | 8.14 | 8.14 | 41,600 |
Apr 17, 2024 | 8.39 | 8.44 | 8.08 | 8.11 | 8.11 | 29,700 |
Apr 16, 2024 | 8.20 | 8.38 | 8.07 | 8.35 | 8.35 | 43,000 |
Apr 15, 2024 | 8.34 | 8.35 | 7.99 | 8.21 | 8.21 | 34,500 |
Apr 12, 2024 | 8.61 | 8.62 | 8.24 | 8.29 | 8.29 | 30,300 |
Apr 11, 2024 | 8.57 | 8.73 | 8.48 | 8.62 | 8.62 | 38,000 |
Apr 10, 2024 | 8.83 | 8.83 | 8.49 | 8.55 | 8.55 | 35,200 |
Apr 09, 2024 | 8.98 | 9.10 | 8.88 | 9.00 | 9.00 | 28,700 |
Apr 08, 2024 | 8.78 | 9.11 | 8.78 | 8.97 | 8.97 | 42,500 |
Apr 05, 2024 | 8.80 | 8.91 | 8.66 | 8.83 | 8.83 | 45,100 |
Apr 04, 2024 | 9.04 | 9.18 | 8.69 | 8.70 | 8.70 | 38,600 |
Apr 03, 2024 | 9.10 | 9.10 | 8.85 | 8.98 | 8.98 | 64,600 |
Apr 02, 2024 | 9.21 | 9.27 | 9.01 | 9.01 | 9.01 | 28,800 |
Apr 01, 2024 | 9.29 | 9.29 | 9.12 | 9.19 | 9.19 | 13,100 |
Mar 28, 2024 | 9.09 | 9.36 | 9.09 | 9.28 | 9.28 | 53,100 |
Mar 27, 2024 | 9.20 | 9.39 | 9.19 | 9.22 | 9.22 | 66,200 |
Mar 26, 2024 | 9.07 | 9.24 | 9.02 | 9.17 | 9.17 | 42,700 |
Mar 25, 2024 | 8.91 | 9.11 | 8.91 | 9.03 | 9.03 | 40,700 |
Mar 22, 2024 | 9.08 | 9.08 | 8.84 | 8.91 | 8.91 | 32,900 |
Mar 21, 2024 | 9.06 | 9.12 | 8.79 | 9.00 | 9.00 | 49,400 |
Mar 20, 2024 | 9.20 | 9.24 | 8.96 | 9.04 | 9.04 | 44,500 |
Mar 19, 2024 | 9.32 | 9.41 | 9.09 | 9.23 | 9.23 | 41,200 |
Mar 18, 2024 | 9.47 | 9.47 | 9.24 | 9.31 | 9.31 | 31,500 |
Mar 15, 2024 | 9.34 | 9.48 | 9.32 | 9.41 | 9.41 | 61,700 |
Mar 14, 2024 | 9.51 | 9.51 | 9.23 | 9.37 | 9.37 | 62,100 |
Mar 13, 2024 | 9.21 | 9.49 | 9.17 | 9.47 | 9.47 | 48,400 |
Mar 12, 2024 | 9.13 | 9.24 | 9.04 | 9.17 | 9.17 | 24,500 |
Mar 11, 2024 | 9.25 | 9.28 | 9.07 | 9.11 | 9.11 | 31,000 |
Mar 08, 2024 | 9.29 | 9.29 | 9.08 | 9.15 | 9.15 | 35,600 |
Mar 07, 2024 | 9.25 | 9.63 | 9.19 | 9.28 | 9.28 | 122,900 |
Mar 06, 2024 | 9.27 | 9.55 | 8.85 | 9.22 | 9.22 | 77,300 |
Mar 05, 2024 | 9.13 | 9.17 | 8.88 | 9.07 | 9.07 | 45,600 |
Mar 04, 2024 | 9.29 | 9.37 | 9.07 | 9.11 | 9.11 | 72,900 |
Mar 01, 2024 | 9.60 | 10.02 | 9.17 | 9.19 | 9.19 | 139,400 |
Feb 29, 2024 | 8.51 | 9.77 | 8.51 | 9.77 | 9.77 | 404,200 |
Feb 28, 2024 | 8.18 | 8.25 | 8.06 | 8.12 | 8.12 | 23,700 |
Feb 27, 2024 | 8.15 | 8.33 | 8.13 | 8.13 | 8.13 | 16,900 |
Feb 26, 2024 | 7.72 | 8.13 | 7.61 | 8.11 | 8.11 | 36,200 |
Feb 23, 2024 | 7.60 | 7.80 | 7.54 | 7.74 | 7.74 | 37,600 |
Feb 22, 2024 | 7.84 | 7.84 | 7.52 | 7.67 | 7.67 | 38,400 |
Feb 21, 2024 | 7.87 | 7.96 | 7.78 | 7.84 | 7.84 | 24,800 |
Feb 20, 2024 | 8.05 | 8.08 | 7.91 | 7.96 | 7.96 | 23,900 |
Feb 16, 2024 | 8.21 | 8.21 | 7.98 | 8.07 | 8.07 | 33,700 |
Feb 15, 2024 | 8.12 | 8.36 | 8.12 | 8.21 | 8.21 | 30,200 |
Feb 14, 2024 | 8.40 | 8.47 | 7.97 | 8.12 | 8.12 | 64,100 |
Feb 13, 2024 | 8.37 | 8.50 | 8.35 | 8.40 | 8.40 | 43,800 |
Feb 12, 2024 | 8.33 | 8.55 | 8.33 | 8.48 | 8.48 | 30,800 |
Feb 09, 2024 | 8.34 | 8.40 | 8.27 | 8.32 | 8.32 | 40,400 |
Feb 08, 2024 | 8.21 | 8.37 | 8.14 | 8.35 | 8.35 | 18,700 |
Feb 07, 2024 | 8.37 | 8.37 | 8.10 | 8.21 | 8.21 | 33,500 |
Feb 06, 2024 | 8.30 | 8.52 | 8.26 | 8.39 | 8.39 | 58,200 |
Feb 05, 2024 | 8.27 | 8.32 | 8.08 | 8.31 | 8.31 | 39,800 |
Feb 02, 2024 | 8.21 | 8.34 | 8.10 | 8.28 | 8.28 | 36,800 |
Feb 01, 2024 | 8.07 | 8.23 | 7.89 | 8.22 | 8.22 | 56,900 |
Jan 31, 2024 | 8.03 | 8.30 | 7.98 | 8.03 | 8.03 | 71,600 |
Jan 30, 2024 | 8.00 | 8.19 | 8.00 | 8.12 | 8.12 | 51,700 |
Jan 29, 2024 | 7.92 | 8.20 | 7.92 | 8.10 | 8.10 | 38,200 |
Jan 26, 2024 | 8.05 | 8.16 | 8.03 | 8.10 | 8.10 | 26,400 |
Jan 25, 2024 | 8.04 | 8.21 | 7.98 | 8.04 | 8.04 | 41,800 |
Jan 24, 2024 | 8.08 | 8.08 | 7.93 | 7.98 | 7.98 | 37,100 |
Jan 23, 2024 | 8.00 | 8.12 | 7.86 | 8.02 | 8.02 | 64,900 |
Jan 22, 2024 | 7.75 | 7.92 | 7.53 | 7.92 | 7.92 | 35,400 |
Jan 19, 2024 | 7.76 | 7.78 | 7.48 | 7.67 | 7.67 | 46,300 |
Jan 18, 2024 | 7.48 | 7.78 | 7.48 | 7.74 | 7.74 | 46,800 |
Jan 17, 2024 | 7.58 | 7.58 | 7.36 | 7.58 | 7.58 | 38,700 |
Jan 16, 2024 | 7.60 | 7.69 | 7.38 | 7.58 | 7.58 | 48,800 |
Jan 15, 2024 | 7.61 | 7.69 | 7.46 | 7.69 | 7.69 | 11,200 |
Jan 12, 2024 | 7.53 | 7.70 | 7.47 | 7.59 | 7.59 | 47,900 |
Jan 11, 2024 | 7.20 | 7.44 | 7.13 | 7.42 | 7.42 | 30,800 |
Jan 10, 2024 | 7.40 | 7.40 | 7.11 | 7.23 | 7.23 | 25,500 |
Jan 09, 2024 | 7.32 | 7.40 | 7.18 | 7.25 | 7.25 | 27,500 |
Jan 08, 2024 | 7.21 | 7.31 | 7.20 | 7.24 | 7.24 | 19,900 |
Jan 05, 2024 | 7.10 | 7.22 | 6.83 | 7.22 | 7.22 | 31,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |