Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.52 | 8.68 | 8.52 | 8.61 | 8.61 | 4,883 |
Apr 29, 2024 | 8.48 | 8.64 | 8.48 | 8.52 | 8.52 | 10,200 |
Apr 26, 2024 | 8.52 | 8.57 | 8.50 | 8.50 | 8.50 | 3,900 |
Apr 25, 2024 | 8.70 | 8.70 | 8.45 | 8.50 | 8.50 | 19,700 |
Apr 24, 2024 | 8.80 | 8.80 | 8.51 | 8.51 | 8.51 | 14,800 |
Apr 23, 2024 | 8.49 | 9.14 | 8.49 | 8.81 | 8.81 | 52,600 |
Apr 22, 2024 | 8.50 | 8.55 | 8.37 | 8.39 | 8.39 | 10,600 |
Apr 19, 2024 | 8.93 | 8.93 | 8.42 | 8.50 | 8.50 | 23,700 |
Apr 18, 2024 | 8.66 | 8.87 | 8.50 | 8.80 | 8.80 | 30,900 |
Apr 17, 2024 | 8.85 | 8.88 | 8.70 | 8.82 | 8.82 | 6,200 |
Apr 16, 2024 | 9.47 | 9.47 | 8.86 | 8.91 | 8.91 | 19,000 |
Apr 15, 2024 | 9.30 | 9.55 | 9.10 | 9.32 | 9.32 | 68,100 |
Apr 12, 2024 | 9.09 | 9.40 | 9.09 | 9.31 | 9.31 | 52,800 |
Apr 11, 2024 | 8.59 | 9.09 | 8.37 | 9.08 | 9.08 | 59,100 |
Apr 10, 2024 | 8.40 | 8.42 | 8.23 | 8.35 | 8.35 | 15,600 |
Apr 09, 2024 | 8.48 | 8.51 | 8.37 | 8.42 | 8.42 | 25,100 |
Apr 08, 2024 | 8.51 | 8.51 | 8.33 | 8.39 | 8.39 | 44,100 |
Apr 05, 2024 | 8.51 | 8.51 | 8.31 | 8.33 | 8.33 | 19,100 |
Apr 04, 2024 | 9.00 | 9.01 | 8.50 | 8.51 | 8.51 | 41,200 |
Apr 03, 2024 | 8.38 | 8.96 | 8.38 | 8.81 | 8.81 | 57,500 |
Apr 02, 2024 | 7.97 | 8.50 | 7.97 | 8.38 | 8.38 | 56,600 |
Apr 01, 2024 | 8.50 | 8.50 | 7.90 | 8.11 | 8.11 | 218,600 |
Mar 28, 2024 | 9.12 | 9.43 | 8.76 | 8.90 | 8.90 | 59,300 |
Mar 27, 2024 | 9.50 | 9.50 | 9.12 | 9.27 | 9.27 | 47,600 |
Mar 26, 2024 | 9.49 | 9.98 | 9.40 | 9.50 | 9.50 | 115,300 |
Mar 25, 2024 | 9.16 | 9.40 | 8.95 | 9.34 | 9.34 | 130,200 |
Mar 22, 2024 | 9.05 | 9.58 | 9.05 | 9.16 | 9.16 | 93,500 |
Mar 21, 2024 | 8.75 | 9.32 | 8.75 | 9.04 | 9.04 | 113,000 |
Mar 20, 2024 | 8.41 | 8.80 | 8.15 | 8.77 | 8.77 | 84,900 |
Mar 19, 2024 | 8.40 | 8.69 | 7.96 | 8.15 | 8.15 | 44,000 |
Mar 18, 2024 | 8.11 | 8.80 | 8.09 | 8.38 | 8.38 | 118,600 |
Mar 15, 2024 | 6.74 | 8.20 | 6.67 | 8.10 | 8.10 | 147,600 |
Mar 14, 2024 | 7.11 | 7.19 | 7.07 | 7.13 | 7.13 | 13,300 |
Mar 13, 2024 | 7.19 | 7.20 | 7.08 | 7.11 | 7.11 | 27,000 |
Mar 12, 2024 | 7.30 | 7.30 | 7.01 | 7.13 | 7.13 | 28,500 |
Mar 11, 2024 | 7.18 | 7.28 | 7.10 | 7.10 | 7.10 | 35,600 |
Mar 08, 2024 | 7.13 | 7.29 | 7.00 | 7.11 | 7.11 | 23,300 |
Mar 07, 2024 | 7.20 | 7.39 | 7.13 | 7.29 | 7.29 | 32,500 |
Mar 06, 2024 | 7.23 | 7.27 | 7.05 | 7.13 | 7.13 | 24,100 |
Mar 05, 2024 | 7.23 | 7.23 | 7.06 | 7.08 | 7.08 | 21,500 |
Mar 04, 2024 | 7.22 | 7.25 | 7.14 | 7.19 | 7.19 | 22,100 |
Mar 01, 2024 | 7.21 | 7.36 | 7.16 | 7.22 | 7.22 | 23,300 |
Feb 29, 2024 | 7.06 | 7.25 | 6.80 | 7.01 | 7.01 | 51,200 |
Feb 28, 2024 | 7.74 | 7.74 | 7.20 | 7.20 | 7.20 | 15,200 |
Feb 27, 2024 | 7.35 | 7.81 | 7.29 | 7.62 | 7.62 | 71,400 |
Feb 26, 2024 | 7.37 | 7.37 | 7.12 | 7.24 | 7.24 | 30,100 |
Feb 23, 2024 | 7.46 | 7.46 | 7.21 | 7.26 | 7.26 | 21,600 |
Feb 22, 2024 | 7.31 | 7.66 | 7.27 | 7.28 | 7.28 | 38,000 |
Feb 21, 2024 | 7.66 | 7.66 | 7.21 | 7.27 | 7.27 | 22,200 |
Feb 20, 2024 | 7.74 | 7.75 | 7.14 | 7.44 | 7.44 | 47,700 |
Feb 16, 2024 | 7.41 | 7.80 | 7.40 | 7.70 | 7.70 | 68,700 |
Feb 15, 2024 | 7.10 | 7.49 | 7.06 | 7.37 | 7.37 | 51,900 |
Feb 14, 2024 | 6.98 | 7.18 | 6.71 | 7.08 | 7.08 | 92,200 |
Feb 13, 2024 | 6.61 | 6.77 | 6.50 | 6.64 | 6.64 | 28,000 |
Feb 12, 2024 | 6.47 | 6.64 | 6.41 | 6.61 | 6.61 | 20,600 |
Feb 09, 2024 | 6.65 | 6.71 | 6.40 | 6.41 | 6.41 | 20,200 |
Feb 08, 2024 | 6.68 | 6.74 | 6.61 | 6.65 | 6.65 | 25,100 |
Feb 07, 2024 | 6.65 | 6.74 | 6.40 | 6.55 | 6.55 | 35,000 |
Feb 06, 2024 | 6.62 | 6.85 | 6.55 | 6.55 | 6.55 | 28,100 |
Feb 05, 2024 | 6.29 | 6.75 | 6.25 | 6.66 | 6.66 | 60,900 |
Feb 02, 2024 | 5.90 | 6.34 | 5.86 | 6.25 | 6.25 | 26,300 |
Feb 01, 2024 | 5.89 | 6.05 | 5.80 | 5.90 | 5.90 | 20,300 |
Jan 31, 2024 | 5.74 | 5.91 | 5.73 | 5.91 | 5.91 | 23,500 |
Jan 30, 2024 | 5.70 | 5.82 | 5.70 | 5.74 | 5.74 | 5,600 |
Jan 29, 2024 | 5.75 | 5.84 | 5.73 | 5.74 | 5.74 | 41,000 |
Jan 26, 2024 | 5.71 | 5.83 | 5.66 | 5.75 | 5.75 | 46,500 |
Jan 25, 2024 | 5.55 | 5.75 | 5.54 | 5.71 | 5.71 | 10,500 |
Jan 24, 2024 | 5.68 | 5.68 | 5.55 | 5.60 | 5.60 | 12,800 |
Jan 23, 2024 | 5.73 | 5.75 | 5.67 | 5.70 | 5.70 | 23,000 |
Jan 22, 2024 | 5.64 | 5.75 | 5.64 | 5.73 | 5.73 | 11,500 |
Jan 19, 2024 | 5.60 | 5.65 | 5.56 | 5.65 | 5.65 | 17,300 |
Jan 18, 2024 | 5.72 | 5.75 | 5.60 | 5.64 | 5.64 | 26,900 |
Jan 17, 2024 | 5.75 | 5.75 | 5.64 | 5.75 | 5.75 | 10,600 |
Jan 16, 2024 | 5.81 | 5.81 | 5.68 | 5.73 | 5.73 | 26,200 |
Jan 15, 2024 | 5.82 | 5.82 | 5.78 | 5.78 | 5.78 | 1,000 |
Jan 12, 2024 | 5.87 | 5.87 | 5.70 | 5.80 | 5.80 | 4,300 |
Jan 11, 2024 | 5.92 | 5.92 | 5.77 | 5.78 | 5.78 | 31,500 |
Jan 10, 2024 | 5.93 | 6.02 | 5.93 | 5.94 | 5.94 | 12,600 |
Jan 09, 2024 | 5.97 | 6.00 | 5.79 | 5.98 | 5.98 | 20,500 |
Jan 08, 2024 | 6.15 | 6.15 | 5.95 | 5.95 | 5.95 | 25,500 |
Jan 05, 2024 | 6.26 | 6.29 | 6.12 | 6.21 | 6.21 | 4,500 |
Jan 04, 2024 | 6.21 | 6.29 | 6.14 | 6.27 | 6.27 | 11,500 |
Jan 03, 2024 | 5.89 | 6.14 | 5.84 | 6.14 | 6.14 | 13,100 |
Jan 02, 2024 | 5.52 | 5.90 | 5.52 | 5.90 | 5.90 | 45,300 |
Dec 29, 2023 | 5.40 | 5.55 | 5.35 | 5.54 | 5.54 | 11,700 |
Dec 28, 2023 | 5.58 | 5.59 | 5.40 | 5.45 | 5.45 | 45,300 |
Dec 27, 2023 | 5.64 | 5.68 | 5.58 | 5.58 | 5.58 | 32,100 |
Dec 22, 2023 | 5.73 | 5.73 | 5.65 | 5.65 | 5.65 | 12,200 |
Dec 21, 2023 | 5.79 | 5.79 | 5.66 | 5.70 | 5.70 | 12,000 |
Dec 20, 2023 | 5.89 | 5.90 | 5.70 | 5.70 | 5.70 | 36,300 |
Dec 19, 2023 | 6.19 | 6.19 | 5.83 | 5.90 | 5.90 | 42,700 |
Dec 18, 2023 | 6.31 | 6.31 | 6.05 | 6.19 | 6.19 | 43,600 |
Dec 15, 2023 | 6.41 | 6.50 | 6.27 | 6.29 | 6.29 | 19,600 |
Dec 14, 2023 | 6.51 | 6.51 | 6.33 | 6.48 | 6.48 | 25,700 |
Dec 13, 2023 | 6.53 | 6.59 | 6.51 | 6.55 | 6.55 | 16,700 |
Dec 12, 2023 | 6.48 | 6.51 | 6.48 | 6.49 | 6.49 | 18,100 |
Dec 11, 2023 | 6.45 | 6.53 | 6.38 | 6.44 | 6.44 | 12,700 |
Dec 08, 2023 | 6.46 | 6.48 | 6.38 | 6.43 | 6.43 | 7,500 |
Dec 07, 2023 | 6.39 | 6.47 | 6.32 | 6.46 | 6.46 | 10,100 |
Dec 06, 2023 | 6.45 | 6.45 | 6.32 | 6.38 | 6.38 | 11,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |