Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 8.70 | 8.70 | 8.35 | 8.40 | 8.40 | 79,900 |
May 16, 2024 | 8.24 | 8.25 | 7.95 | 8.23 | 8.23 | 117,900 |
May 15, 2024 | 7.96 | 8.18 | 7.96 | 8.10 | 8.10 | 25,700 |
May 14, 2024 | 8.29 | 8.29 | 7.90 | 8.10 | 8.10 | 12,400 |
May 13, 2024 | 8.36 | 8.48 | 8.14 | 8.41 | 8.41 | 43,900 |
May 10, 2024 | 8.25 | 8.35 | 8.03 | 8.22 | 8.22 | 28,700 |
May 09, 2024 | 8.09 | 8.25 | 7.98 | 8.03 | 8.03 | 217,800 |
May 08, 2024 | 7.72 | 8.06 | 7.60 | 7.80 | 7.80 | 29,600 |
May 07, 2024 | 8.09 | 8.09 | 7.79 | 7.88 | 7.88 | 19,500 |
May 06, 2024 | 7.78 | 8.19 | 7.78 | 7.94 | 7.94 | 55,700 |
May 03, 2024 | 7.63 | 8.05 | 7.63 | 7.83 | 7.83 | 34,200 |
May 02, 2024 | 7.55 | 7.81 | 7.39 | 7.80 | 7.80 | 388,500 |
May 01, 2024 | 7.39 | 7.45 | 7.25 | 7.40 | 7.40 | 44,800 |
Apr 30, 2024 | 7.03 | 7.55 | 7.03 | 7.29 | 7.29 | 35,000 |
Apr 29, 2024 | 7.20 | 7.47 | 7.08 | 7.36 | 7.36 | 46,400 |
Apr 26, 2024 | 7.11 | 7.11 | 6.56 | 6.73 | 6.73 | 70,000 |
Apr 25, 2024 | 6.56 | 6.72 | 6.40 | 6.61 | 6.61 | 29,500 |
Apr 24, 2024 | 6.23 | 6.52 | 6.23 | 6.46 | 6.46 | 64,200 |
Apr 23, 2024 | 6.22 | 6.37 | 6.07 | 6.18 | 6.18 | 169,600 |
Apr 22, 2024 | 6.17 | 6.30 | 6.00 | 6.21 | 6.21 | 197,700 |
Apr 19, 2024 | 6.05 | 6.23 | 5.93 | 6.04 | 6.04 | 229,100 |
Apr 18, 2024 | 5.90 | 6.29 | 5.90 | 6.11 | 6.11 | 193,400 |
Apr 17, 2024 | 6.01 | 6.01 | 5.87 | 6.00 | 6.00 | 92,600 |
Apr 16, 2024 | 6.06 | 6.06 | 5.80 | 5.86 | 5.86 | 50,400 |
Apr 15, 2024 | 6.10 | 6.22 | 5.95 | 5.95 | 5.95 | 255,000 |
Apr 12, 2024 | 5.99 | 6.45 | 5.99 | 6.12 | 6.12 | 38,300 |
Apr 11, 2024 | 6.36 | 6.62 | 6.36 | 6.49 | 6.49 | 82,700 |
Apr 10, 2024 | 6.65 | 6.66 | 6.50 | 6.53 | 6.53 | 165,000 |
Apr 09, 2024 | 6.50 | 6.80 | 6.50 | 6.73 | 6.73 | 34,100 |
Apr 08, 2024 | 6.81 | 6.92 | 6.68 | 6.78 | 6.78 | 82,800 |
Apr 05, 2024 | 6.90 | 6.90 | 6.81 | 6.81 | 6.81 | 41,200 |
Apr 04, 2024 | 6.84 | 6.92 | 6.74 | 6.80 | 6.80 | 32,200 |
Apr 03, 2024 | 6.37 | 7.13 | 6.37 | 6.78 | 6.78 | 57,600 |
Apr 02, 2024 | 6.47 | 7.00 | 6.47 | 6.90 | 6.90 | 30,900 |
Apr 01, 2024 | 6.85 | 6.91 | 6.70 | 6.75 | 6.75 | 48,900 |
Mar 28, 2024 | 6.95 | 6.95 | 6.67 | 6.85 | 6.85 | 21,400 |
Mar 27, 2024 | 6.88 | 6.88 | 6.63 | 6.72 | 6.72 | 40,500 |
Mar 26, 2024 | 6.71 | 7.10 | 6.71 | 6.88 | 6.88 | 43,300 |
Mar 25, 2024 | 7.07 | 7.15 | 6.85 | 7.03 | 7.03 | 36,900 |
Mar 22, 2024 | 7.58 | 7.58 | 7.05 | 7.21 | 7.21 | 49,100 |
Mar 21, 2024 | 7.36 | 7.36 | 7.23 | 7.26 | 7.26 | 76,600 |
Mar 20, 2024 | 7.24 | 7.32 | 7.20 | 7.21 | 7.21 | 39,100 |
Mar 19, 2024 | 7.58 | 7.58 | 7.24 | 7.40 | 7.40 | 34,000 |
Mar 18, 2024 | 7.64 | 7.80 | 7.31 | 7.59 | 7.59 | 48,400 |
Mar 15, 2024 | 7.90 | 8.06 | 7.57 | 7.93 | 7.93 | 29,400 |
Mar 14, 2024 | 8.15 | 8.15 | 7.77 | 7.93 | 7.93 | 15,200 |
Mar 13, 2024 | 8.04 | 8.32 | 8.04 | 8.29 | 8.29 | 7,200 |
Mar 12, 2024 | 8.51 | 8.51 | 7.98 | 8.05 | 8.05 | 14,900 |
Mar 11, 2024 | 8.20 | 8.20 | 7.74 | 7.97 | 7.97 | 74,900 |
Mar 08, 2024 | 7.49 | 8.11 | 7.49 | 7.90 | 7.90 | 49,200 |
Mar 07, 2024 | 7.59 | 7.75 | 7.56 | 7.56 | 7.56 | 10,500 |
Mar 06, 2024 | 7.66 | 7.95 | 7.50 | 7.65 | 7.65 | 41,800 |
Mar 05, 2024 | 7.71 | 7.83 | 7.55 | 7.55 | 7.55 | 9,600 |
Mar 04, 2024 | 8.41 | 8.41 | 7.82 | 7.95 | 7.95 | 42,700 |
Mar 01, 2024 | 7.90 | 8.19 | 7.78 | 7.90 | 7.90 | 26,500 |
Feb 29, 2024 | 8.23 | 8.23 | 7.93 | 8.10 | 8.10 | 41,800 |
Feb 28, 2024 | 7.74 | 8.35 | 7.74 | 8.14 | 8.14 | 35,600 |
Feb 27, 2024 | 8.01 | 8.23 | 7.88 | 8.10 | 8.10 | 18,600 |
Feb 26, 2024 | 8.31 | 8.43 | 8.02 | 8.13 | 8.13 | 35,600 |
Feb 23, 2024 | 8.39 | 8.51 | 8.04 | 8.10 | 8.10 | 16,900 |
Feb 22, 2024 | 8.52 | 8.63 | 8.05 | 8.21 | 8.21 | 36,500 |
Feb 21, 2024 | 8.18 | 8.59 | 8.06 | 8.25 | 8.25 | 39,200 |
Feb 20, 2024 | 8.00 | 8.46 | 7.88 | 8.00 | 8.00 | 371,800 |
Feb 16, 2024 | 7.91 | 8.45 | 7.91 | 8.21 | 8.21 | 61,000 |
Feb 15, 2024 | 7.79 | 8.32 | 7.79 | 8.16 | 8.16 | 75,300 |
Feb 14, 2024 | 7.87 | 8.05 | 7.79 | 7.80 | 7.80 | 53,500 |
Feb 13, 2024 | 8.07 | 8.22 | 7.85 | 8.01 | 8.01 | 22,600 |
Feb 12, 2024 | 8.12 | 8.31 | 7.90 | 7.95 | 7.95 | 52,400 |
Feb 09, 2024 | 7.89 | 8.18 | 7.75 | 7.95 | 7.95 | 26,900 |
Feb 08, 2024 | 8.05 | 8.23 | 7.85 | 8.01 | 8.01 | 44,200 |
Feb 07, 2024 | 8.23 | 8.31 | 8.06 | 8.06 | 8.06 | 24,400 |
Feb 06, 2024 | 7.75 | 8.07 | 7.71 | 7.95 | 7.95 | 23,700 |
Feb 05, 2024 | 7.71 | 7.94 | 7.42 | 7.62 | 7.62 | 67,300 |
Feb 02, 2024 | 7.35 | 7.89 | 7.35 | 7.62 | 7.62 | 420,000 |
Feb 01, 2024 | 7.82 | 7.90 | 7.52 | 7.90 | 7.90 | 386,900 |
Jan 31, 2024 | 8.00 | 8.00 | 7.66 | 7.66 | 7.66 | 23,400 |
Jan 30, 2024 | 7.89 | 8.14 | 7.68 | 7.90 | 7.90 | 21,600 |
Jan 29, 2024 | 8.14 | 8.55 | 8.10 | 8.18 | 8.18 | 51,700 |
Jan 26, 2024 | 8.24 | 8.42 | 8.08 | 8.24 | 8.24 | 315,400 |
Jan 25, 2024 | 8.25 | 8.37 | 8.01 | 8.29 | 8.29 | 15,600 |
Jan 24, 2024 | 8.36 | 8.36 | 7.98 | 8.13 | 8.13 | 310,900 |
Jan 23, 2024 | 8.13 | 8.13 | 7.59 | 8.05 | 8.05 | 24,500 |
Jan 22, 2024 | 7.85 | 7.85 | 7.34 | 7.54 | 7.54 | 118,000 |
Jan 19, 2024 | 7.44 | 7.77 | 7.44 | 7.51 | 7.51 | 361,500 |
Jan 18, 2024 | 7.72 | 7.72 | 7.52 | 7.61 | 7.61 | 81,400 |
Jan 17, 2024 | 7.56 | 7.80 | 7.40 | 7.57 | 7.57 | 95,700 |
Jan 16, 2024 | 7.92 | 8.11 | 7.70 | 7.88 | 7.88 | 392,600 |
Jan 12, 2024 | 7.96 | 8.39 | 7.85 | 7.89 | 7.89 | 98,400 |
Jan 11, 2024 | 7.92 | 8.25 | 7.81 | 7.88 | 7.88 | 137,600 |
Jan 10, 2024 | 8.00 | 8.21 | 7.80 | 7.96 | 7.96 | 44,600 |
Jan 09, 2024 | 8.14 | 8.29 | 7.91 | 8.15 | 8.15 | 292,900 |
Jan 08, 2024 | 8.07 | 8.26 | 7.84 | 8.10 | 8.10 | 255,400 |
Jan 05, 2024 | 8.09 | 8.48 | 7.98 | 8.18 | 8.18 | 128,700 |
Jan 04, 2024 | 8.10 | 8.48 | 8.01 | 8.27 | 8.27 | 114,700 |
Jan 03, 2024 | 8.15 | 8.40 | 7.99 | 8.23 | 8.23 | 52,400 |
Jan 02, 2024 | 8.41 | 8.58 | 8.12 | 8.12 | 8.12 | 137,300 |
Dec 29, 2023 | 8.71 | 8.98 | 8.38 | 8.72 | 8.72 | 44,600 |
Dec 28, 2023 | 8.38 | 8.79 | 8.38 | 8.68 | 8.68 | 28,200 |
Dec 27, 2023 | 8.57 | 8.71 | 8.41 | 8.51 | 8.51 | 39,500 |
Dec 26, 2023 | 9.01 | 9.01 | 8.41 | 8.63 | 8.63 | 107,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |