Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 7.50 | 8.01 | 7.06 | 7.60 | 7.60 | 438,700 |
May 08, 2024 | 7.99 | 8.11 | 7.86 | 8.02 | 8.02 | 183,300 |
May 07, 2024 | 7.95 | 8.11 | 7.62 | 7.87 | 7.87 | 174,900 |
May 06, 2024 | 8.00 | 8.17 | 7.81 | 7.97 | 7.97 | 202,900 |
May 03, 2024 | 7.84 | 8.10 | 7.77 | 7.97 | 7.97 | 181,300 |
May 02, 2024 | 7.73 | 8.04 | 7.69 | 7.86 | 7.86 | 179,100 |
May 01, 2024 | 7.69 | 7.93 | 7.41 | 7.83 | 7.83 | 235,800 |
Apr 30, 2024 | 7.51 | 7.88 | 7.08 | 7.76 | 7.76 | 229,300 |
Apr 29, 2024 | 7.95 | 8.26 | 7.53 | 7.55 | 7.55 | 248,000 |
Apr 26, 2024 | 7.92 | 8.10 | 7.64 | 7.87 | 7.87 | 206,600 |
Apr 25, 2024 | 7.42 | 8.26 | 7.14 | 7.84 | 7.84 | 551,800 |
Apr 24, 2024 | 6.88 | 7.73 | 6.88 | 7.36 | 7.36 | 288,600 |
Apr 23, 2024 | 6.61 | 7.06 | 6.60 | 6.88 | 6.88 | 184,700 |
Apr 22, 2024 | 6.84 | 6.99 | 6.35 | 6.61 | 6.61 | 281,600 |
Apr 19, 2024 | 7.10 | 7.28 | 6.59 | 6.93 | 6.93 | 409,700 |
Apr 18, 2024 | 7.27 | 7.42 | 6.95 | 7.19 | 7.19 | 313,700 |
Apr 17, 2024 | 7.10 | 7.40 | 6.84 | 7.26 | 7.26 | 316,100 |
Apr 16, 2024 | 7.50 | 7.60 | 7.05 | 7.20 | 7.20 | 314,100 |
Apr 15, 2024 | 7.40 | 7.84 | 7.22 | 7.55 | 7.55 | 416,100 |
Apr 12, 2024 | 7.02 | 7.87 | 7.02 | 7.31 | 7.31 | 634,900 |
Apr 11, 2024 | 6.98 | 7.09 | 6.35 | 6.90 | 6.90 | 389,400 |
Apr 10, 2024 | 7.45 | 7.69 | 6.62 | 6.74 | 6.74 | 665,700 |
Apr 09, 2024 | 6.53 | 6.93 | 6.49 | 6.74 | 6.74 | 269,600 |
Apr 08, 2024 | 6.37 | 6.65 | 6.31 | 6.47 | 6.47 | 161,700 |
Apr 05, 2024 | 6.75 | 6.97 | 5.83 | 6.38 | 6.38 | 488,700 |
Apr 04, 2024 | 7.69 | 7.98 | 6.53 | 6.75 | 6.75 | 768,200 |
Apr 03, 2024 | 6.91 | 7.69 | 6.74 | 7.56 | 7.56 | 445,400 |
Apr 02, 2024 | 6.50 | 7.12 | 6.37 | 7.04 | 7.04 | 246,400 |
Apr 01, 2024 | 6.35 | 6.53 | 5.82 | 6.53 | 6.53 | 199,300 |
Mar 28, 2024 | 6.53 | 6.66 | 6.25 | 6.48 | 6.48 | 276,100 |
Mar 27, 2024 | 6.95 | 6.95 | 6.45 | 6.58 | 6.58 | 427,700 |
Mar 26, 2024 | 6.61 | 7.26 | 6.48 | 6.48 | 6.48 | 1,287,300 |
Mar 25, 2024 | 6.11 | 6.73 | 6.08 | 6.61 | 6.61 | 475,300 |
Mar 22, 2024 | 5.90 | 6.50 | 5.90 | 6.24 | 6.24 | 210,500 |
Mar 21, 2024 | 6.69 | 6.69 | 5.75 | 5.95 | 5.95 | 301,800 |
Mar 20, 2024 | 6.18 | 6.57 | 5.79 | 6.50 | 6.50 | 320,600 |
Mar 19, 2024 | 5.51 | 6.14 | 5.30 | 6.14 | 6.14 | 430,500 |
Mar 18, 2024 | 5.60 | 5.98 | 5.34 | 5.81 | 5.81 | 221,000 |
Mar 15, 2024 | 5.23 | 5.68 | 5.00 | 5.66 | 5.66 | 218,400 |
Mar 14, 2024 | 5.31 | 5.70 | 4.62 | 5.24 | 5.24 | 723,600 |
Mar 13, 2024 | 3.80 | 5.15 | 3.66 | 5.09 | 5.09 | 2,093,100 |
Mar 12, 2024 | 3.70 | 3.70 | 3.45 | 3.47 | 3.47 | 133,300 |
Mar 11, 2024 | 3.42 | 3.70 | 3.38 | 3.67 | 3.67 | 91,700 |
Mar 08, 2024 | 3.40 | 3.40 | 3.25 | 3.37 | 3.37 | 26,200 |
Mar 07, 2024 | 3.46 | 3.53 | 3.29 | 3.29 | 3.29 | 34,900 |
Mar 06, 2024 | 3.57 | 3.57 | 3.40 | 3.43 | 3.43 | 55,700 |
Mar 05, 2024 | 3.52 | 3.62 | 3.46 | 3.54 | 3.54 | 83,300 |
Mar 04, 2024 | 3.45 | 3.57 | 3.41 | 3.54 | 3.54 | 43,600 |
Mar 01, 2024 | 3.45 | 3.48 | 3.35 | 3.40 | 3.40 | 28,300 |
Feb 29, 2024 | 3.45 | 3.50 | 3.36 | 3.45 | 3.45 | 18,500 |
Feb 28, 2024 | 3.59 | 3.59 | 3.33 | 3.38 | 3.38 | 28,700 |
Feb 27, 2024 | 3.40 | 3.58 | 3.34 | 3.55 | 3.55 | 36,000 |
Feb 26, 2024 | 3.33 | 3.46 | 3.31 | 3.41 | 3.41 | 26,500 |
Feb 23, 2024 | 3.26 | 3.40 | 3.20 | 3.33 | 3.33 | 34,400 |
Feb 22, 2024 | 3.38 | 3.48 | 3.25 | 3.27 | 3.27 | 46,200 |
Feb 21, 2024 | 3.44 | 3.56 | 3.34 | 3.35 | 3.35 | 16,300 |
Feb 20, 2024 | 3.54 | 3.75 | 3.40 | 3.45 | 3.45 | 107,900 |
Feb 16, 2024 | 3.36 | 3.80 | 3.19 | 3.54 | 3.54 | 136,200 |
Feb 15, 2024 | 3.23 | 3.50 | 3.13 | 3.35 | 3.35 | 121,600 |
Feb 14, 2024 | 3.17 | 3.31 | 3.11 | 3.26 | 3.26 | 30,200 |
Feb 13, 2024 | 3.19 | 3.33 | 3.10 | 3.12 | 3.12 | 55,900 |
Feb 12, 2024 | 3.32 | 3.45 | 3.25 | 3.27 | 3.27 | 65,100 |
Feb 09, 2024 | 3.23 | 3.38 | 3.17 | 3.33 | 3.33 | 31,200 |
Feb 08, 2024 | 3.08 | 3.26 | 3.00 | 3.23 | 3.23 | 43,700 |
Feb 07, 2024 | 3.06 | 3.13 | 3.03 | 3.09 | 3.09 | 44,300 |
Feb 06, 2024 | 3.12 | 3.39 | 3.01 | 3.10 | 3.10 | 50,300 |
Feb 05, 2024 | 3.00 | 3.11 | 2.70 | 2.97 | 2.97 | 156,100 |
Feb 02, 2024 | 3.28 | 3.34 | 3.00 | 3.15 | 3.15 | 137,200 |
Feb 01, 2024 | 3.44 | 3.63 | 3.31 | 3.31 | 3.31 | 31,000 |
Jan 31, 2024 | 3.28 | 3.55 | 3.21 | 3.36 | 3.36 | 101,000 |
Jan 30, 2024 | 3.54 | 3.55 | 3.22 | 3.26 | 3.26 | 71,400 |
Jan 29, 2024 | 3.20 | 3.63 | 3.20 | 3.60 | 3.60 | 297,600 |
Jan 26, 2024 | 3.22 | 3.38 | 3.12 | 3.17 | 3.17 | 143,600 |
Jan 25, 2024 | 3.02 | 3.25 | 3.02 | 3.21 | 3.21 | 76,000 |
Jan 24, 2024 | 3.00 | 3.08 | 2.99 | 3.02 | 3.02 | 73,700 |
Jan 23, 2024 | 3.08 | 3.11 | 2.96 | 2.99 | 2.99 | 83,900 |
Jan 22, 2024 | 2.93 | 3.19 | 2.93 | 3.07 | 3.07 | 196,800 |
Jan 19, 2024 | 2.87 | 3.08 | 2.73 | 2.91 | 2.91 | 314,000 |
Jan 18, 2024 | 2.67 | 2.76 | 2.64 | 2.73 | 2.73 | 95,700 |
Jan 17, 2024 | 2.60 | 2.68 | 2.56 | 2.64 | 2.64 | 74,000 |
Jan 16, 2024 | 2.66 | 2.73 | 2.61 | 2.64 | 2.64 | 16,700 |
Jan 12, 2024 | 2.65 | 2.70 | 2.52 | 2.68 | 2.68 | 49,700 |
Jan 11, 2024 | 2.60 | 2.73 | 2.50 | 2.65 | 2.65 | 69,700 |
Jan 10, 2024 | 2.75 | 2.80 | 2.63 | 2.68 | 2.68 | 42,700 |
Jan 09, 2024 | 2.63 | 2.78 | 2.63 | 2.71 | 2.71 | 69,500 |
Jan 08, 2024 | 2.83 | 2.84 | 2.60 | 2.80 | 2.80 | 54,600 |
Jan 05, 2024 | 2.55 | 2.92 | 2.51 | 2.81 | 2.81 | 273,900 |
Jan 04, 2024 | 2.65 | 2.89 | 2.59 | 2.59 | 2.59 | 217,900 |
Jan 03, 2024 | 2.85 | 2.85 | 2.63 | 2.77 | 2.77 | 155,800 |
Jan 02, 2024 | 2.99 | 3.00 | 2.82 | 2.85 | 2.85 | 67,400 |
Dec 29, 2023 | 2.80 | 3.03 | 2.79 | 2.98 | 2.98 | 202,300 |
Dec 28, 2023 | 2.55 | 2.88 | 2.55 | 2.80 | 2.80 | 168,400 |
Dec 27, 2023 | 2.61 | 2.67 | 2.57 | 2.64 | 2.64 | 30,600 |
Dec 26, 2023 | 2.51 | 2.67 | 2.51 | 2.62 | 2.62 | 45,900 |
Dec 22, 2023 | 2.55 | 2.65 | 2.53 | 2.60 | 2.60 | 82,400 |
Dec 21, 2023 | 2.56 | 2.60 | 2.52 | 2.59 | 2.59 | 92,200 |
Dec 20, 2023 | 2.60 | 2.63 | 2.51 | 2.57 | 2.57 | 76,200 |
Dec 19, 2023 | 2.60 | 2.65 | 2.53 | 2.62 | 2.62 | 54,000 |
Dec 18, 2023 | 2.60 | 2.65 | 2.54 | 2.56 | 2.56 | 76,900 |
Dec 15, 2023 | 2.55 | 2.64 | 2.40 | 2.60 | 2.60 | 193,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |