Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 8.37 | 9.17 | 8.37 | 8.93 | 8.93 | 22,558 |
May 02, 2024 | 8.30 | 8.59 | 8.26 | 8.57 | 8.57 | 8,400 |
May 01, 2024 | 8.23 | 8.55 | 8.01 | 8.29 | 8.29 | 9,400 |
Apr 30, 2024 | 8.21 | 8.40 | 8.17 | 8.31 | 8.31 | 7,600 |
Apr 29, 2024 | 8.19 | 8.67 | 8.19 | 8.39 | 8.39 | 6,400 |
Apr 26, 2024 | 8.10 | 8.61 | 7.91 | 8.45 | 8.45 | 21,900 |
Apr 25, 2024 | 7.80 | 7.90 | 7.75 | 7.80 | 7.80 | 3,500 |
Apr 24, 2024 | 7.70 | 7.90 | 7.70 | 7.87 | 7.87 | 3,400 |
Apr 23, 2024 | 7.76 | 7.84 | 7.50 | 7.72 | 7.72 | 3,700 |
Apr 22, 2024 | 7.91 | 8.14 | 7.64 | 7.92 | 7.92 | 9,400 |
Apr 19, 2024 | 7.80 | 8.05 | 6.82 | 7.50 | 7.50 | 23,000 |
Apr 18, 2024 | 6.82 | 7.80 | 6.79 | 7.37 | 7.37 | 21,500 |
Apr 17, 2024 | 6.95 | 6.98 | 6.51 | 6.75 | 6.75 | 10,900 |
Apr 16, 2024 | 7.02 | 7.02 | 6.60 | 6.70 | 6.70 | 10,200 |
Apr 15, 2024 | 6.87 | 7.26 | 6.54 | 7.08 | 7.08 | 8,000 |
Apr 12, 2024 | 7.16 | 7.35 | 7.05 | 7.21 | 7.21 | 5,900 |
Apr 11, 2024 | 7.32 | 7.38 | 7.24 | 7.27 | 7.27 | 10,100 |
Apr 10, 2024 | 7.50 | 7.55 | 7.33 | 7.46 | 7.46 | 5,100 |
Apr 09, 2024 | 7.40 | 7.44 | 7.33 | 7.41 | 7.41 | 900 |
Apr 08, 2024 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 1,400 |
Apr 05, 2024 | 7.49 | 7.49 | 7.43 | 7.43 | 7.43 | 900 |
Apr 04, 2024 | 7.36 | 7.36 | 7.18 | 7.35 | 7.35 | 25,900 |
Apr 03, 2024 | 7.68 | 7.68 | 7.50 | 7.56 | 7.56 | 1,400 |
Apr 02, 2024 | 7.39 | 7.49 | 7.30 | 7.49 | 7.49 | 9,700 |
Apr 01, 2024 | 7.35 | 7.80 | 7.30 | 7.46 | 7.46 | 9,100 |
Mar 28, 2024 | 7.99 | 8.15 | 7.32 | 7.46 | 7.46 | 38,000 |
Mar 27, 2024 | 8.00 | 8.14 | 7.70 | 8.00 | 8.00 | 24,400 |
Mar 26, 2024 | 6.70 | 8.07 | 6.70 | 8.04 | 8.04 | 36,200 |
Mar 25, 2024 | 6.51 | 7.49 | 6.51 | 6.90 | 6.90 | 18,900 |
Mar 22, 2024 | 6.08 | 6.50 | 6.04 | 6.41 | 6.41 | 19,500 |
Mar 21, 2024 | 5.83 | 6.04 | 5.50 | 6.04 | 6.04 | 6,500 |
Mar 20, 2024 | 6.20 | 6.20 | 5.75 | 6.08 | 6.08 | 16,900 |
Mar 19, 2024 | 5.67 | 6.03 | 5.60 | 5.86 | 5.86 | 9,800 |
Mar 18, 2024 | 5.65 | 6.25 | 5.65 | 5.79 | 5.79 | 30,100 |
Mar 15, 2024 | 5.64 | 5.73 | 5.35 | 5.65 | 5.65 | 22,500 |
Mar 14, 2024 | 5.71 | 5.88 | 5.36 | 5.58 | 5.58 | 13,200 |
Mar 13, 2024 | 5.72 | 6.10 | 5.72 | 5.95 | 5.95 | 22,400 |
Mar 12, 2024 | 5.72 | 5.78 | 5.40 | 5.52 | 5.52 | 4,800 |
Mar 11, 2024 | 5.47 | 6.17 | 5.40 | 5.67 | 5.67 | 23,900 |
Mar 08, 2024 | 6.10 | 6.15 | 5.88 | 6.05 | 6.05 | 21,500 |
Mar 07, 2024 | 5.64 | 6.30 | 5.60 | 6.10 | 6.10 | 21,000 |
Mar 06, 2024 | 5.65 | 5.95 | 5.12 | 5.51 | 5.51 | 12,800 |
Mar 05, 2024 | 5.19 | 5.77 | 5.19 | 5.65 | 5.65 | 22,300 |
Mar 04, 2024 | 4.99 | 5.80 | 4.99 | 5.32 | 5.32 | 15,700 |
Mar 01, 2024 | 5.15 | 5.15 | 4.91 | 4.91 | 4.91 | 9,100 |
Feb 29, 2024 | 4.97 | 5.33 | 4.97 | 5.20 | 5.20 | 3,200 |
Feb 28, 2024 | 5.20 | 5.20 | 5.02 | 5.05 | 5.05 | 1,300 |
Feb 27, 2024 | 5.20 | 5.44 | 5.12 | 5.18 | 5.18 | 2,800 |
Feb 26, 2024 | 4.90 | 5.11 | 4.70 | 4.96 | 4.96 | 7,900 |
Feb 23, 2024 | 4.63 | 4.99 | 4.47 | 4.86 | 4.86 | 10,600 |
Feb 22, 2024 | 5.10 | 5.10 | 4.72 | 4.98 | 4.98 | 9,700 |
Feb 21, 2024 | 5.29 | 5.34 | 5.19 | 5.30 | 5.30 | 8,900 |
Feb 20, 2024 | 5.35 | 5.40 | 5.04 | 5.34 | 5.34 | 12,800 |
Feb 16, 2024 | 5.31 | 5.40 | 5.31 | 5.40 | 5.40 | 3,300 |
Feb 15, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
Feb 14, 2024 | 5.40 | 5.40 | 5.25 | 5.39 | 5.39 | 1,900 |
Feb 13, 2024 | 5.43 | 5.70 | 5.17 | 5.21 | 5.21 | 5,400 |
Feb 12, 2024 | 5.79 | 5.79 | 5.37 | 5.37 | 5.37 | 2,000 |
Feb 09, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1,600 |
Feb 08, 2024 | 5.60 | 5.60 | 5.33 | 5.60 | 5.60 | 1,900 |
Feb 07, 2024 | 5.34 | 5.64 | 5.34 | 5.58 | 5.58 | 700 |
Feb 06, 2024 | 5.59 | 5.70 | 5.24 | 5.48 | 5.48 | 9,500 |
Feb 05, 2024 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 7,500 |
Feb 02, 2024 | 5.37 | 5.60 | 5.37 | 5.49 | 5.49 | 13,700 |
Feb 01, 2024 | 5.39 | 5.43 | 5.29 | 5.43 | 5.43 | 1,800 |
Jan 31, 2024 | 5.19 | 5.45 | 5.19 | 5.21 | 5.21 | 4,500 |
Jan 30, 2024 | 5.31 | 5.35 | 5.13 | 5.20 | 5.20 | 7,500 |
Jan 29, 2024 | 5.59 | 5.59 | 5.30 | 5.30 | 5.30 | 1,100 |
Jan 26, 2024 | 5.45 | 5.62 | 5.45 | 5.53 | 5.53 | 3,200 |
Jan 25, 2024 | 5.59 | 5.69 | 5.27 | 5.53 | 5.53 | 9,200 |
Jan 24, 2024 | 5.05 | 5.35 | 5.00 | 5.27 | 5.27 | 4,300 |
Jan 23, 2024 | 5.07 | 5.07 | 4.95 | 4.95 | 4.95 | 1,800 |
Jan 22, 2024 | 5.32 | 5.37 | 5.18 | 5.18 | 5.18 | 1,500 |
Jan 19, 2024 | 5.10 | 5.16 | 4.90 | 5.16 | 5.16 | 1,700 |
Jan 18, 2024 | 5.30 | 5.54 | 5.30 | 5.32 | 5.32 | 3,100 |
Jan 17, 2024 | 5.60 | 5.90 | 5.43 | 5.43 | 5.43 | 16,700 |
Jan 16, 2024 | 5.60 | 5.64 | 5.57 | 5.64 | 5.64 | 3,400 |
Jan 12, 2024 | 5.89 | 6.00 | 5.74 | 5.84 | 5.84 | 7,500 |
Jan 11, 2024 | 5.70 | 5.80 | 5.61 | 5.61 | 5.61 | 3,700 |
Jan 10, 2024 | 5.73 | 5.73 | 5.70 | 5.71 | 5.71 | 1,800 |
Jan 09, 2024 | 5.70 | 5.86 | 5.58 | 5.73 | 5.73 | 9,100 |
Jan 08, 2024 | 5.92 | 5.92 | 5.70 | 5.79 | 5.79 | 1,700 |
Jan 05, 2024 | 5.83 | 6.30 | 5.57 | 5.74 | 5.74 | 17,900 |
Jan 04, 2024 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 1,600 |
Jan 03, 2024 | 5.78 | 5.89 | 5.78 | 5.89 | 5.89 | 1,300 |
Jan 02, 2024 | 5.75 | 5.80 | 5.67 | 5.80 | 5.80 | 2,200 |
Dec 29, 2023 | 6.00 | 6.00 | 5.60 | 5.75 | 5.75 | 6,100 |
Dec 28, 2023 | 5.78 | 5.92 | 5.75 | 5.92 | 5.92 | 3,700 |
Dec 27, 2023 | 5.58 | 5.95 | 5.58 | 5.80 | 5.80 | 2,000 |
Dec 26, 2023 | 5.92 | 5.94 | 5.59 | 5.88 | 5.88 | 5,800 |
Dec 22, 2023 | 5.57 | 5.89 | 5.57 | 5.88 | 5.88 | 6,500 |
Dec 21, 2023 | 5.96 | 5.96 | 5.55 | 5.69 | 5.69 | 6,800 |
Dec 20, 2023 | 5.70 | 5.77 | 5.55 | 5.76 | 5.76 | 4,700 |
Dec 19, 2023 | 5.70 | 5.86 | 5.70 | 5.75 | 5.75 | 6,000 |
Dec 18, 2023 | 5.70 | 6.00 | 5.70 | 5.79 | 5.79 | 4,100 |
Dec 15, 2023 | 5.97 | 6.00 | 5.93 | 5.93 | 5.93 | 1,300 |
Dec 14, 2023 | 5.50 | 5.88 | 5.50 | 5.70 | 5.70 | 7,700 |
Dec 13, 2023 | 5.95 | 5.95 | 5.52 | 5.52 | 5.52 | 6,000 |
Dec 12, 2023 | 6.94 | 6.94 | 5.46 | 5.82 | 5.82 | 22,200 |
Dec 11, 2023 | 6.35 | 6.81 | 6.35 | 6.60 | 6.60 | 12,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |