Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 5.88 | 5.97 | 5.78 | 5.91 | 5.91 | 1,033,535 |
May 01, 2024 | 5.55 | 5.83 | 5.54 | 5.71 | 5.71 | 872,300 |
Apr 30, 2024 | 5.73 | 5.84 | 5.58 | 5.60 | 5.60 | 980,500 |
Apr 29, 2024 | 5.94 | 5.97 | 5.82 | 5.87 | 5.87 | 1,881,300 |
Apr 26, 2024 | 5.53 | 5.77 | 5.50 | 5.68 | 5.68 | 2,131,800 |
Apr 25, 2024 | 5.21 | 5.48 | 5.16 | 5.38 | 5.38 | 3,440,700 |
Apr 24, 2024 | 5.81 | 5.81 | 5.58 | 5.59 | 5.59 | 1,810,200 |
Apr 23, 2024 | 5.82 | 5.95 | 5.76 | 5.80 | 5.80 | 981,900 |
Apr 22, 2024 | 5.81 | 5.97 | 5.74 | 5.87 | 5.87 | 1,501,300 |
Apr 19, 2024 | 5.74 | 5.96 | 5.70 | 5.78 | 5.78 | 2,128,500 |
Apr 18, 2024 | 5.77 | 6.24 | 5.57 | 5.80 | 5.80 | 5,429,900 |
Apr 17, 2024 | 6.22 | 6.27 | 5.91 | 6.05 | 6.05 | 2,134,100 |
Apr 16, 2024 | 5.90 | 6.12 | 5.66 | 6.04 | 6.04 | 4,381,700 |
Apr 15, 2024 | 6.36 | 6.57 | 6.06 | 6.26 | 6.26 | 3,680,600 |
Apr 12, 2024 | 7.10 | 7.14 | 6.41 | 6.57 | 6.57 | 4,767,000 |
Apr 11, 2024 | 7.55 | 7.58 | 7.26 | 7.36 | 7.36 | 1,307,500 |
Apr 10, 2024 | 7.86 | 7.91 | 7.48 | 7.53 | 7.53 | 1,986,500 |
Apr 09, 2024 | 8.01 | 8.24 | 7.94 | 8.24 | 8.24 | 1,768,000 |
Apr 08, 2024 | 7.67 | 8.08 | 7.67 | 7.95 | 7.95 | 1,810,700 |
Apr 05, 2024 | 7.64 | 7.71 | 7.57 | 7.66 | 7.66 | 1,348,700 |
Apr 04, 2024 | 7.62 | 8.05 | 7.61 | 7.65 | 7.65 | 2,811,000 |
Apr 03, 2024 | 7.38 | 7.51 | 7.22 | 7.49 | 7.49 | 1,679,800 |
Apr 02, 2024 | 7.62 | 7.73 | 7.44 | 7.47 | 7.47 | 1,385,900 |
Apr 01, 2024 | 7.71 | 7.84 | 7.49 | 7.72 | 7.72 | 2,649,500 |
Mar 28, 2024 | 8.53 | 8.65 | 7.68 | 7.77 | 7.77 | 4,145,500 |
Mar 27, 2024 | 8.46 | 8.61 | 8.31 | 8.53 | 8.53 | 1,014,900 |
Mar 26, 2024 | 8.43 | 8.64 | 8.38 | 8.40 | 8.40 | 929,400 |
Mar 25, 2024 | 8.45 | 8.52 | 8.34 | 8.45 | 8.45 | 616,600 |
Mar 22, 2024 | 8.52 | 8.63 | 8.35 | 8.40 | 8.40 | 940,600 |
Mar 21, 2024 | 8.60 | 8.69 | 8.45 | 8.58 | 8.58 | 957,400 |
Mar 20, 2024 | 8.21 | 8.73 | 8.18 | 8.65 | 8.65 | 1,807,000 |
Mar 19, 2024 | 8.19 | 8.38 | 8.10 | 8.19 | 8.19 | 1,601,900 |
Mar 18, 2024 | 8.01 | 8.18 | 7.86 | 8.13 | 8.13 | 1,717,000 |
Mar 15, 2024 | 7.55 | 8.01 | 7.42 | 8.00 | 8.00 | 1,537,500 |
Mar 14, 2024 | 7.63 | 7.64 | 7.43 | 7.55 | 7.55 | 850,400 |
Mar 13, 2024 | 7.50 | 7.74 | 7.46 | 7.67 | 7.67 | 975,300 |
Mar 12, 2024 | 7.40 | 7.59 | 7.16 | 7.53 | 7.53 | 1,754,000 |
Mar 11, 2024 | 7.40 | 7.46 | 7.25 | 7.25 | 7.25 | 853,700 |
Mar 08, 2024 | 7.34 | 7.42 | 7.24 | 7.41 | 7.41 | 1,908,000 |
Mar 07, 2024 | 7.48 | 7.51 | 7.31 | 7.33 | 7.33 | 711,500 |
Mar 06, 2024 | 7.53 | 7.57 | 7.38 | 7.47 | 7.47 | 823,000 |
Mar 05, 2024 | 7.53 | 7.69 | 7.43 | 7.47 | 7.47 | 1,665,700 |
Mar 04, 2024 | 7.31 | 7.31 | 7.20 | 7.23 | 7.23 | 760,500 |
Mar 01, 2024 | 7.38 | 7.45 | 7.15 | 7.42 | 7.42 | 955,900 |
Feb 29, 2024 | 7.33 | 7.50 | 7.24 | 7.32 | 7.32 | 1,024,700 |
Feb 28, 2024 | 7.46 | 7.60 | 7.37 | 7.43 | 7.43 | 1,650,000 |
Feb 27, 2024 | 7.38 | 7.67 | 7.35 | 7.63 | 7.63 | 2,099,400 |
Feb 26, 2024 | 7.10 | 7.18 | 7.01 | 7.05 | 7.05 | 906,700 |
Feb 23, 2024 | 7.17 | 7.17 | 7.03 | 7.03 | 7.03 | 1,099,400 |
Feb 22, 2024 | 7.29 | 7.46 | 7.23 | 7.23 | 7.23 | 1,110,400 |
Feb 21, 2024 | 7.37 | 7.38 | 7.16 | 7.20 | 7.20 | 930,200 |
Feb 20, 2024 | 7.31 | 7.54 | 7.31 | 7.52 | 7.52 | 977,400 |
Feb 16, 2024 | 7.28 | 7.41 | 7.16 | 7.38 | 7.38 | 999,600 |
Feb 15, 2024 | 7.40 | 7.54 | 7.28 | 7.37 | 7.37 | 819,100 |
Feb 14, 2024 | 7.27 | 7.45 | 7.19 | 7.34 | 7.34 | 1,270,000 |
Feb 13, 2024 | 7.20 | 7.49 | 7.08 | 7.18 | 7.18 | 1,578,800 |
Feb 12, 2024 | 7.34 | 7.69 | 7.33 | 7.53 | 7.53 | 742,800 |
Feb 09, 2024 | 7.30 | 7.47 | 7.27 | 7.36 | 7.36 | 942,900 |
Feb 08, 2024 | 7.59 | 7.60 | 7.23 | 7.42 | 7.42 | 2,111,100 |
Feb 07, 2024 | 7.93 | 8.02 | 7.79 | 7.87 | 7.87 | 739,300 |
Feb 06, 2024 | 7.93 | 8.22 | 7.90 | 8.10 | 8.10 | 911,100 |
Feb 05, 2024 | 8.14 | 8.15 | 7.69 | 7.75 | 7.75 | 1,319,300 |
Feb 02, 2024 | 8.23 | 8.29 | 8.11 | 8.25 | 8.25 | 812,500 |
Feb 01, 2024 | 7.93 | 8.09 | 7.80 | 8.05 | 8.05 | 1,612,300 |
Jan 31, 2024 | 8.25 | 8.47 | 8.12 | 8.12 | 8.12 | 1,353,100 |
Jan 30, 2024 | 8.38 | 8.39 | 7.99 | 8.00 | 8.00 | 2,060,700 |
Jan 29, 2024 | 8.59 | 8.60 | 8.31 | 8.42 | 8.42 | 1,647,400 |
Jan 26, 2024 | 8.63 | 8.72 | 8.40 | 8.68 | 8.68 | 1,562,000 |
Jan 25, 2024 | 8.25 | 8.57 | 8.24 | 8.57 | 8.57 | 2,153,800 |
Jan 24, 2024 | 8.36 | 8.37 | 8.05 | 8.06 | 8.06 | 850,100 |
Jan 23, 2024 | 8.19 | 8.25 | 8.07 | 8.14 | 8.14 | 1,019,400 |
Jan 22, 2024 | 8.03 | 8.43 | 7.90 | 7.95 | 7.95 | 1,589,600 |
Jan 19, 2024 | 7.73 | 8.04 | 7.55 | 7.96 | 7.96 | 1,169,000 |
Jan 18, 2024 | 7.67 | 7.73 | 7.54 | 7.64 | 7.64 | 998,300 |
Jan 17, 2024 | 7.78 | 7.82 | 7.60 | 7.63 | 7.63 | 1,039,600 |
Jan 16, 2024 | 8.02 | 8.02 | 7.68 | 7.82 | 7.82 | 3,097,200 |
Jan 12, 2024 | 8.97 | 8.97 | 8.51 | 8.56 | 8.56 | 1,282,900 |
Jan 11, 2024 | 8.87 | 8.89 | 8.63 | 8.71 | 8.71 | 1,162,000 |
Jan 10, 2024 | 9.19 | 9.27 | 8.95 | 8.98 | 8.98 | 851,200 |
Jan 09, 2024 | 8.95 | 9.15 | 8.89 | 8.98 | 8.98 | 890,000 |
Jan 08, 2024 | 8.73 | 9.15 | 8.70 | 9.09 | 9.09 | 1,399,800 |
Jan 05, 2024 | 8.52 | 8.73 | 8.44 | 8.50 | 8.50 | 1,365,200 |
Jan 04, 2024 | 8.52 | 8.55 | 8.40 | 8.46 | 8.46 | 1,350,100 |
Jan 03, 2024 | 8.77 | 8.84 | 8.61 | 8.61 | 8.61 | 1,203,500 |
Jan 02, 2024 | 9.40 | 9.44 | 8.92 | 8.99 | 8.99 | 1,649,300 |
Dec 29, 2023 | 9.93 | 9.93 | 9.64 | 9.69 | 9.69 | 636,500 |
Dec 28, 2023 | 10.07 | 10.08 | 9.87 | 9.91 | 9.91 | 925,500 |
Dec 27, 2023 | 10.12 | 10.36 | 10.12 | 10.31 | 10.31 | 1,173,200 |
Dec 26, 2023 | 10.04 | 10.10 | 9.96 | 10.08 | 10.08 | 511,400 |
Dec 22, 2023 | 9.95 | 10.12 | 9.86 | 10.05 | 10.05 | 783,600 |
Dec 21, 2023 | 9.98 | 10.18 | 9.80 | 10.09 | 10.09 | 944,900 |
Dec 20, 2023 | 10.05 | 10.18 | 9.64 | 9.64 | 9.64 | 1,238,800 |
Dec 19, 2023 | 10.08 | 10.37 | 9.99 | 10.03 | 10.03 | 1,821,400 |
Dec 18, 2023 | 9.65 | 9.88 | 9.55 | 9.84 | 9.84 | 1,021,900 |
Dec 15, 2023 | 10.02 | 10.05 | 9.69 | 9.76 | 9.76 | 1,886,600 |
Dec 14, 2023 | 10.51 | 10.62 | 10.20 | 10.24 | 10.24 | 1,706,700 |
Dec 13, 2023 | 9.73 | 10.27 | 9.63 | 10.21 | 10.21 | 1,089,800 |
Dec 12, 2023 | 9.66 | 9.68 | 9.49 | 9.51 | 9.51 | 747,600 |
Dec 11, 2023 | 9.65 | 9.69 | 9.47 | 9.67 | 9.67 | 1,067,100 |
Dec 08, 2023 | 9.98 | 10.18 | 9.69 | 9.75 | 9.75 | 1,781,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |