Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 6.90 | 6.94 | 6.78 | 6.92 | 6.92 | 51,100 |
May 09, 2024 | 6.84 | 6.92 | 6.70 | 6.92 | 6.92 | 69,600 |
May 08, 2024 | 6.63 | 6.78 | 6.62 | 6.78 | 6.78 | 29,600 |
May 07, 2024 | 6.73 | 6.78 | 6.61 | 6.63 | 6.63 | 70,900 |
May 06, 2024 | 6.83 | 6.88 | 6.69 | 6.69 | 6.69 | 31,300 |
May 03, 2024 | 6.80 | 6.87 | 6.71 | 6.77 | 6.77 | 56,600 |
May 02, 2024 | 6.69 | 6.76 | 6.64 | 6.68 | 6.68 | 44,900 |
May 01, 2024 | 6.70 | 6.73 | 6.54 | 6.61 | 6.61 | 45,700 |
Apr 30, 2024 | 6.90 | 6.94 | 6.64 | 6.65 | 6.65 | 75,200 |
Apr 29, 2024 | 6.87 | 6.96 | 6.80 | 6.92 | 6.92 | 70,100 |
Apr 26, 2024 | 6.63 | 6.83 | 6.63 | 6.81 | 6.81 | 57,100 |
Apr 25, 2024 | 6.55 | 6.65 | 6.54 | 6.60 | 6.60 | 53,700 |
Apr 24, 2024 | 6.56 | 6.62 | 6.52 | 6.57 | 6.57 | 64,100 |
Apr 23, 2024 | 6.46 | 6.68 | 6.46 | 6.54 | 6.54 | 70,300 |
Apr 22, 2024 | 6.72 | 6.72 | 6.46 | 6.48 | 6.48 | 68,500 |
Apr 19, 2024 | 6.64 | 6.80 | 6.57 | 6.66 | 6.66 | 53,600 |
Apr 18, 2024 | 6.88 | 6.92 | 6.59 | 6.66 | 6.66 | 86,000 |
Apr 17, 2024 | 7.08 | 7.09 | 6.86 | 6.86 | 6.86 | 40,700 |
Apr 16, 2024 | 7.12 | 7.12 | 7.00 | 7.10 | 7.10 | 55,600 |
Apr 15, 2024 | 7.30 | 7.33 | 7.07 | 7.13 | 7.13 | 58,400 |
Apr 12, 2024 | 7.46 | 7.46 | 7.25 | 7.27 | 7.27 | 74,500 |
Apr 11, 2024 | 7.54 | 7.54 | 7.39 | 7.47 | 7.47 | 44,700 |
Apr 10, 2024 | 7.58 | 7.66 | 7.53 | 7.56 | 7.56 | 98,100 |
Apr 09, 2024 | 7.75 | 7.76 | 7.68 | 7.74 | 7.74 | 60,100 |
Apr 08, 2024 | 7.88 | 7.90 | 7.69 | 7.72 | 7.72 | 73,300 |
Apr 05, 2024 | 7.68 | 7.88 | 7.65 | 7.88 | 7.88 | 49,400 |
Apr 04, 2024 | 7.81 | 7.85 | 7.62 | 7.67 | 7.67 | 68,400 |
Apr 03, 2024 | 7.74 | 7.89 | 7.74 | 7.78 | 7.78 | 72,300 |
Apr 02, 2024 | 7.66 | 7.89 | 7.66 | 7.78 | 7.78 | 68,000 |
Apr 01, 2024 | 7.87 | 7.87 | 7.69 | 7.71 | 7.71 | 83,500 |
Mar 28, 2024 | 7.85 | 7.97 | 7.85 | 7.90 | 7.90 | 72,300 |
Mar 27, 2024 | 7.79 | 7.88 | 7.77 | 7.85 | 7.85 | 67,900 |
Mar 26, 2024 | 7.74 | 7.93 | 7.74 | 7.77 | 7.77 | 41,600 |
Mar 25, 2024 | 7.76 | 7.82 | 7.68 | 7.73 | 7.73 | 64,400 |
Mar 22, 2024 | 8.06 | 8.10 | 7.78 | 7.78 | 7.78 | 42,000 |
Mar 21, 2024 | 7.83 | 8.11 | 7.80 | 8.02 | 8.02 | 58,900 |
Mar 20, 2024 | 7.61 | 7.89 | 7.61 | 7.83 | 7.83 | 64,400 |
Mar 19, 2024 | 7.55 | 7.78 | 7.55 | 7.64 | 7.64 | 197,900 |
Mar 18, 2024 | 7.68 | 7.72 | 7.57 | 7.58 | 7.58 | 268,200 |
Mar 15, 2024 | 7.61 | 7.82 | 7.56 | 7.74 | 7.74 | 336,200 |
Mar 14, 2024 | 7.90 | 7.92 | 7.50 | 7.57 | 7.57 | 243,800 |
Mar 13, 2024 | 7.82 | 7.92 | 7.82 | 7.86 | 7.86 | 202,500 |
Mar 12, 2024 | 7.77 | 7.84 | 7.64 | 7.80 | 7.80 | 110,000 |
Mar 11, 2024 | 7.71 | 7.84 | 7.61 | 7.78 | 7.78 | 69,400 |
Mar 08, 2024 | 8.20 | 8.20 | 7.67 | 7.80 | 7.80 | 130,000 |
Mar 07, 2024 | 8.23 | 8.25 | 8.08 | 8.21 | 8.21 | 53,700 |
Mar 06, 2024 | 8.01 | 8.04 | 7.88 | 8.03 | 8.03 | 53,800 |
Mar 05, 2024 | 8.09 | 8.18 | 7.95 | 8.01 | 8.01 | 38,900 |
Mar 04, 2024 | 8.24 | 8.28 | 8.03 | 8.08 | 8.08 | 49,000 |
Mar 01, 2024 | 8.24 | 8.29 | 8.15 | 8.19 | 8.19 | 36,000 |
Feb 29, 2024 | 8.24 | 8.24 | 8.10 | 8.19 | 8.19 | 51,600 |
Feb 28, 2024 | 8.24 | 8.42 | 8.08 | 8.12 | 8.12 | 24,500 |
Feb 27, 2024 | 8.42 | 8.48 | 8.25 | 8.31 | 8.31 | 47,700 |
Feb 26, 2024 | 8.27 | 8.36 | 7.93 | 8.31 | 8.31 | 252,200 |
Feb 23, 2024 | 8.25 | 8.37 | 8.24 | 8.32 | 8.32 | 41,100 |
Feb 22, 2024 | 8.16 | 8.27 | 8.16 | 8.25 | 8.25 | 50,500 |
Feb 21, 2024 | 8.17 | 8.19 | 8.09 | 8.16 | 8.16 | 30,100 |
Feb 20, 2024 | 8.10 | 8.23 | 8.06 | 8.19 | 8.19 | 73,500 |
Feb 16, 2024 | 8.36 | 8.36 | 8.05 | 8.20 | 8.20 | 59,500 |
Feb 15, 2024 | 8.21 | 8.37 | 8.20 | 8.36 | 8.36 | 64,600 |
Feb 14, 2024 | 8.05 | 8.16 | 8.01 | 8.15 | 8.15 | 44,600 |
Feb 13, 2024 | 8.19 | 8.30 | 7.92 | 7.95 | 7.95 | 87,200 |
Feb 12, 2024 | 8.18 | 8.41 | 8.16 | 8.37 | 8.37 | 99,600 |
Feb 09, 2024 | 8.11 | 8.22 | 7.96 | 8.18 | 8.18 | 45,600 |
Feb 08, 2024 | 7.91 | 8.10 | 7.90 | 8.08 | 8.08 | 56,800 |
Feb 07, 2024 | 7.89 | 7.98 | 7.81 | 7.94 | 7.94 | 32,800 |
Feb 06, 2024 | 7.75 | 7.87 | 7.74 | 7.85 | 7.85 | 44,200 |
Feb 05, 2024 | 7.77 | 7.82 | 7.62 | 7.70 | 7.70 | 73,200 |
Feb 02, 2024 | 7.84 | 7.94 | 7.72 | 7.86 | 7.86 | 59,000 |
Feb 01, 2024 | 7.81 | 7.85 | 7.74 | 7.84 | 7.84 | 54,700 |
Jan 31, 2024 | 7.82 | 7.85 | 7.69 | 7.72 | 7.72 | 61,600 |
Jan 30, 2024 | 7.89 | 7.89 | 7.65 | 7.81 | 7.81 | 48,500 |
Jan 29, 2024 | 7.78 | 7.88 | 7.67 | 7.87 | 7.87 | 22,800 |
Jan 26, 2024 | 8.00 | 8.00 | 7.73 | 7.81 | 7.81 | 40,000 |
Jan 25, 2024 | 7.81 | 7.97 | 7.77 | 7.97 | 7.97 | 89,300 |
Jan 24, 2024 | 7.88 | 7.88 | 7.69 | 7.76 | 7.76 | 69,100 |
Jan 23, 2024 | 7.89 | 7.92 | 7.75 | 7.79 | 7.79 | 56,800 |
Jan 22, 2024 | 7.82 | 7.90 | 7.71 | 7.81 | 7.81 | 71,500 |
Jan 19, 2024 | 7.89 | 7.89 | 7.66 | 7.84 | 7.84 | 32,800 |
Jan 18, 2024 | 7.67 | 7.83 | 7.60 | 7.80 | 7.80 | 54,300 |
Jan 17, 2024 | 7.49 | 7.65 | 7.43 | 7.61 | 7.61 | 65,800 |
Jan 16, 2024 | 7.82 | 7.87 | 7.52 | 7.60 | 7.60 | 85,000 |
Jan 12, 2024 | 7.97 | 8.01 | 7.43 | 7.91 | 7.91 | 118,700 |
Jan 11, 2024 | 7.89 | 8.00 | 7.76 | 7.94 | 7.94 | 91,800 |
Jan 10, 2024 | 7.88 | 7.99 | 7.88 | 7.93 | 7.93 | 63,200 |
Jan 09, 2024 | 7.90 | 7.95 | 7.51 | 7.90 | 7.90 | 48,700 |
Jan 08, 2024 | 8.06 | 8.06 | 7.81 | 7.96 | 7.96 | 52,600 |
Jan 05, 2024 | 8.25 | 8.36 | 8.07 | 8.12 | 8.12 | 90,600 |
Jan 04, 2024 | 8.25 | 8.44 | 8.19 | 8.26 | 8.26 | 87,400 |
Jan 03, 2024 | 8.08 | 8.29 | 7.93 | 8.16 | 8.16 | 79,600 |
Jan 02, 2024 | 8.14 | 8.20 | 7.97 | 8.18 | 8.18 | 52,800 |
Dec 29, 2023 | 8.35 | 8.35 | 8.13 | 8.20 | 8.20 | 24,900 |
Dec 28, 2023 | 8.25 | 8.36 | 8.22 | 8.33 | 8.33 | 29,200 |
Dec 27, 2023 | 8.26 | 8.33 | 8.20 | 8.29 | 8.29 | 30,100 |
Dec 26, 2023 | 8.28 | 8.33 | 8.20 | 8.24 | 8.24 | 51,000 |
Dec 22, 2023 | 8.24 | 8.30 | 8.16 | 8.29 | 8.29 | 37,900 |
Dec 21, 2023 | 8.19 | 8.38 | 8.09 | 8.16 | 8.16 | 31,200 |
Dec 20, 2023 | 8.32 | 8.47 | 8.06 | 8.11 | 8.11 | 74,400 |
Dec 19, 2023 | 8.26 | 8.40 | 8.10 | 8.32 | 8.32 | 100,900 |
Dec 18, 2023 | 8.23 | 8.45 | 8.23 | 8.26 | 8.26 | 62,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |