Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 6.28 | 6.35 | 6.24 | 6.33 | 6.33 | 113,869 |
May 07, 2024 | 6.42 | 6.45 | 6.23 | 6.38 | 6.38 | 783,200 |
May 06, 2024 | 6.30 | 6.46 | 6.27 | 6.42 | 6.42 | 610,500 |
May 03, 2024 | 6.41 | 6.41 | 6.07 | 6.22 | 6.22 | 738,600 |
May 02, 2024 | 6.46 | 6.48 | 6.18 | 6.20 | 6.20 | 554,700 |
May 01, 2024 | 5.98 | 6.55 | 5.88 | 6.37 | 6.37 | 904,400 |
Apr 30, 2024 | 5.93 | 6.14 | 5.88 | 6.01 | 6.01 | 428,500 |
Apr 29, 2024 | 5.87 | 6.24 | 5.85 | 6.03 | 6.03 | 841,200 |
Apr 26, 2024 | 5.69 | 5.76 | 5.59 | 5.76 | 5.76 | 277,800 |
Apr 25, 2024 | 5.58 | 5.75 | 5.49 | 5.63 | 5.63 | 541,300 |
Apr 24, 2024 | 5.78 | 5.81 | 5.65 | 5.66 | 5.66 | 477,800 |
Apr 23, 2024 | 5.81 | 6.03 | 5.79 | 5.81 | 5.81 | 376,800 |
Apr 22, 2024 | 5.83 | 5.89 | 5.70 | 5.80 | 5.80 | 523,200 |
Apr 19, 2024 | 5.88 | 5.99 | 5.75 | 5.92 | 5.92 | 421,400 |
Apr 18, 2024 | 5.85 | 6.07 | 5.71 | 5.96 | 5.96 | 674,700 |
Apr 17, 2024 | 6.02 | 6.12 | 5.91 | 5.92 | 5.92 | 709,500 |
Apr 16, 2024 | 5.98 | 6.23 | 5.82 | 5.97 | 5.97 | 2,270,600 |
Apr 15, 2024 | 6.17 | 6.27 | 5.87 | 6.02 | 6.02 | 1,394,400 |
Apr 12, 2024 | 6.23 | 6.25 | 6.12 | 6.17 | 6.17 | 465,500 |
Apr 11, 2024 | 6.28 | 6.42 | 6.23 | 6.30 | 6.30 | 354,800 |
Apr 10, 2024 | 6.53 | 6.64 | 6.21 | 6.25 | 6.25 | 575,700 |
Apr 09, 2024 | 6.69 | 7.02 | 6.66 | 6.91 | 6.91 | 563,800 |
Apr 08, 2024 | 6.62 | 6.75 | 6.49 | 6.70 | 6.70 | 730,800 |
Apr 05, 2024 | 6.45 | 6.62 | 6.36 | 6.54 | 6.54 | 582,100 |
Apr 04, 2024 | 6.68 | 6.91 | 6.48 | 6.49 | 6.49 | 948,300 |
Apr 03, 2024 | 6.45 | 6.59 | 6.39 | 6.56 | 6.56 | 497,800 |
Apr 02, 2024 | 6.61 | 6.65 | 6.43 | 6.52 | 6.52 | 843,700 |
Apr 01, 2024 | 6.72 | 6.96 | 6.47 | 6.70 | 6.70 | 540,200 |
Mar 28, 2024 | 6.60 | 6.80 | 6.60 | 6.71 | 6.71 | 684,000 |
Mar 27, 2024 | 6.23 | 6.67 | 6.23 | 6.63 | 6.63 | 533,900 |
Mar 26, 2024 | 6.49 | 6.49 | 6.16 | 6.29 | 6.29 | 966,900 |
Mar 25, 2024 | 6.54 | 6.59 | 6.34 | 6.39 | 6.39 | 495,000 |
Mar 22, 2024 | 6.65 | 6.68 | 6.41 | 6.47 | 6.47 | 747,200 |
Mar 21, 2024 | 6.82 | 6.93 | 6.60 | 6.61 | 6.61 | 677,600 |
Mar 20, 2024 | 6.70 | 6.82 | 6.28 | 6.70 | 6.70 | 957,700 |
Mar 19, 2024 | 6.73 | 6.86 | 6.55 | 6.70 | 6.70 | 781,700 |
Mar 18, 2024 | 6.99 | 6.99 | 6.52 | 6.80 | 6.80 | 990,000 |
Mar 15, 2024 | 6.73 | 7.01 | 6.68 | 6.95 | 6.95 | 1,333,000 |
Mar 14, 2024 | 6.75 | 6.88 | 6.58 | 6.82 | 6.82 | 983,500 |
Mar 13, 2024 | 6.80 | 6.88 | 6.66 | 6.74 | 6.74 | 933,000 |
Mar 12, 2024 | 7.07 | 7.21 | 6.86 | 6.86 | 6.86 | 739,000 |
Mar 11, 2024 | 7.12 | 7.27 | 6.81 | 7.22 | 7.22 | 1,110,100 |
Mar 08, 2024 | 7.30 | 7.40 | 6.88 | 7.12 | 7.12 | 958,000 |
Mar 07, 2024 | 7.07 | 7.35 | 7.06 | 7.16 | 7.16 | 497,800 |
Mar 06, 2024 | 8.08 | 8.18 | 7.05 | 7.07 | 7.07 | 805,900 |
Mar 05, 2024 | 8.33 | 8.44 | 7.93 | 8.14 | 8.14 | 515,800 |
Mar 04, 2024 | 9.33 | 9.33 | 8.06 | 8.47 | 8.47 | 1,088,500 |
Mar 01, 2024 | 7.96 | 9.17 | 7.64 | 9.15 | 9.15 | 1,278,600 |
Feb 29, 2024 | 8.90 | 9.07 | 7.54 | 7.70 | 7.70 | 1,452,400 |
Feb 28, 2024 | 8.63 | 8.88 | 8.21 | 8.74 | 8.74 | 691,700 |
Feb 27, 2024 | 8.86 | 8.97 | 8.71 | 8.85 | 8.85 | 584,100 |
Feb 26, 2024 | 8.72 | 8.96 | 8.64 | 8.77 | 8.77 | 478,900 |
Feb 23, 2024 | 8.34 | 8.73 | 8.34 | 8.72 | 8.72 | 291,300 |
Feb 22, 2024 | 8.42 | 8.56 | 8.41 | 8.49 | 8.49 | 396,400 |
Feb 21, 2024 | 8.32 | 8.47 | 8.15 | 8.45 | 8.45 | 419,700 |
Feb 20, 2024 | 8.30 | 8.41 | 8.14 | 8.38 | 8.38 | 539,300 |
Feb 16, 2024 | 8.65 | 8.84 | 8.27 | 8.51 | 8.51 | 677,800 |
Feb 15, 2024 | 8.63 | 8.83 | 8.46 | 8.72 | 8.72 | 715,300 |
Feb 14, 2024 | 8.08 | 8.48 | 8.01 | 8.45 | 8.45 | 358,700 |
Feb 13, 2024 | 7.90 | 8.18 | 7.70 | 7.90 | 7.90 | 579,400 |
Feb 12, 2024 | 8.29 | 8.71 | 8.29 | 8.64 | 8.64 | 672,000 |
Feb 09, 2024 | 8.21 | 8.38 | 8.16 | 8.28 | 8.28 | 429,300 |
Feb 08, 2024 | 7.93 | 8.38 | 7.84 | 8.18 | 8.18 | 522,300 |
Feb 07, 2024 | 7.98 | 7.98 | 7.72 | 7.86 | 7.86 | 302,300 |
Feb 06, 2024 | 7.58 | 7.94 | 7.56 | 7.94 | 7.94 | 392,700 |
Feb 05, 2024 | 7.73 | 7.82 | 7.61 | 7.63 | 7.63 | 389,900 |
Feb 02, 2024 | 7.70 | 7.95 | 7.55 | 7.88 | 7.88 | 395,300 |
Feb 01, 2024 | 7.59 | 7.83 | 7.37 | 7.81 | 7.81 | 789,200 |
Jan 31, 2024 | 8.24 | 8.27 | 7.53 | 7.55 | 7.55 | 755,000 |
Jan 30, 2024 | 8.70 | 8.86 | 8.26 | 8.27 | 8.27 | 400,700 |
Jan 29, 2024 | 8.46 | 8.79 | 7.90 | 8.76 | 8.76 | 516,500 |
Jan 26, 2024 | 8.30 | 8.63 | 8.24 | 8.48 | 8.48 | 445,400 |
Jan 25, 2024 | 8.95 | 8.95 | 8.16 | 8.22 | 8.22 | 488,500 |
Jan 24, 2024 | 8.76 | 8.98 | 8.67 | 8.68 | 8.68 | 535,900 |
Jan 23, 2024 | 8.77 | 8.80 | 8.54 | 8.76 | 8.76 | 615,500 |
Jan 22, 2024 | 8.54 | 8.71 | 8.46 | 8.62 | 8.62 | 769,000 |
Jan 19, 2024 | 8.36 | 8.36 | 7.99 | 8.27 | 8.27 | 563,700 |
Jan 18, 2024 | 8.04 | 8.69 | 7.58 | 8.31 | 8.31 | 788,900 |
Jan 17, 2024 | 7.87 | 7.96 | 7.82 | 7.95 | 7.95 | 407,200 |
Jan 16, 2024 | 8.19 | 8.19 | 7.89 | 8.02 | 8.02 | 518,300 |
Jan 12, 2024 | 8.50 | 8.55 | 8.16 | 8.21 | 8.21 | 515,000 |
Jan 11, 2024 | 8.40 | 8.47 | 8.12 | 8.34 | 8.34 | 686,300 |
Jan 10, 2024 | 8.41 | 8.52 | 8.11 | 8.48 | 8.48 | 910,300 |
Jan 09, 2024 | 8.68 | 8.78 | 8.41 | 8.45 | 8.45 | 1,495,300 |
Jan 08, 2024 | 8.00 | 9.03 | 8.00 | 8.90 | 8.90 | 2,592,200 |
Jan 05, 2024 | 7.93 | 8.27 | 7.91 | 8.07 | 8.07 | 1,147,600 |
Jan 04, 2024 | 8.24 | 8.33 | 8.04 | 8.16 | 8.16 | 850,900 |
Jan 03, 2024 | 8.72 | 8.73 | 7.98 | 8.20 | 8.20 | 1,071,000 |
Jan 02, 2024 | 8.99 | 9.19 | 8.72 | 8.87 | 8.87 | 746,700 |
Dec 29, 2023 | 9.39 | 9.49 | 9.10 | 9.12 | 9.12 | 754,100 |
Dec 28, 2023 | 9.42 | 9.52 | 9.00 | 9.45 | 9.45 | 416,300 |
Dec 27, 2023 | 9.47 | 9.53 | 9.32 | 9.43 | 9.43 | 637,600 |
Dec 26, 2023 | 9.51 | 9.87 | 9.45 | 9.49 | 9.49 | 821,700 |
Dec 22, 2023 | 9.25 | 9.54 | 9.25 | 9.51 | 9.51 | 616,500 |
Dec 21, 2023 | 9.40 | 9.55 | 9.17 | 9.22 | 9.22 | 532,300 |
Dec 20, 2023 | 9.51 | 9.60 | 9.19 | 9.33 | 9.33 | 901,300 |
Dec 19, 2023 | 9.20 | 9.55 | 9.06 | 9.50 | 9.50 | 942,600 |
Dec 18, 2023 | 9.16 | 9.48 | 8.86 | 9.21 | 9.21 | 1,047,800 |
Dec 15, 2023 | 9.00 | 9.13 | 8.71 | 9.08 | 9.08 | 3,331,400 |
Dec 14, 2023 | 8.32 | 9.00 | 8.28 | 8.92 | 8.92 | 1,297,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |