Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 7.34 | 7.41 | 7.34 | 7.41 | 7.41 | 7,338 |
May 01, 2024 | 7.20 | 7.35 | 7.20 | 7.31 | 7.31 | 19,100 |
Apr 30, 2024 | 7.21 | 7.27 | 7.20 | 7.23 | 7.23 | 47,200 |
Apr 29, 2024 | 7.23 | 7.29 | 7.20 | 7.29 | 7.29 | 74,400 |
Apr 26, 2024 | 7.30 | 7.30 | 7.15 | 7.24 | 7.24 | 20,400 |
Apr 25, 2024 | 7.02 | 7.22 | 7.02 | 7.21 | 7.21 | 41,300 |
Apr 24, 2024 | 7.20 | 7.21 | 7.12 | 7.18 | 7.18 | 25,900 |
Apr 23, 2024 | 7.18 | 7.30 | 7.18 | 7.27 | 7.27 | 38,300 |
Apr 22, 2024 | 7.30 | 7.32 | 7.23 | 7.31 | 7.31 | 50,100 |
Apr 19, 2024 | 7.07 | 7.24 | 7.07 | 7.19 | 7.19 | 41,000 |
Apr 18, 2024 | 7.01 | 7.21 | 7.01 | 7.08 | 7.08 | 53,900 |
Apr 17, 2024 | 6.75 | 6.81 | 6.70 | 6.73 | 6.73 | 110,000 |
Apr 16, 2024 | 6.79 | 6.88 | 6.75 | 6.82 | 6.82 | 133,100 |
Apr 15, 2024 | 7.37 | 7.40 | 6.91 | 6.97 | 6.97 | 123,800 |
Apr 12, 2024 | 7.32 | 7.33 | 7.22 | 7.28 | 7.28 | 39,300 |
Apr 11, 2024 | 7.50 | 7.51 | 7.39 | 7.50 | 7.50 | 41,600 |
Apr 10, 2024 | 7.65 | 7.74 | 7.62 | 7.65 | 7.65 | 24,300 |
Apr 09, 2024 | 7.77 | 7.77 | 7.65 | 7.72 | 7.72 | 37,900 |
Apr 08, 2024 | 7.63 | 7.73 | 7.63 | 7.70 | 7.70 | 34,400 |
Apr 05, 2024 | 7.55 | 7.55 | 7.46 | 7.50 | 7.50 | 27,900 |
Apr 04, 2024 | 7.79 | 7.83 | 7.70 | 7.70 | 7.70 | 28,900 |
Apr 03, 2024 | 7.62 | 7.72 | 7.61 | 7.72 | 7.72 | 20,900 |
Apr 02, 2024 | 7.70 | 7.70 | 7.60 | 7.63 | 7.63 | 49,000 |
Apr 01, 2024 | 7.58 | 8.16 | 7.58 | 7.85 | 7.85 | 48,000 |
Mar 28, 2024 | 7.82 | 7.85 | 7.80 | 7.85 | 7.85 | 41,600 |
Mar 27, 2024 | 7.64 | 7.82 | 7.64 | 7.82 | 7.82 | 33,700 |
Mar 26, 2024 | 7.77 | 7.84 | 7.73 | 7.82 | 7.82 | 33,500 |
Mar 25, 2024 | 7.59 | 7.68 | 7.54 | 7.64 | 7.64 | 37,100 |
Mar 22, 2024 | 7.62 | 7.63 | 7.59 | 7.63 | 7.63 | 36,700 |
Mar 21, 2024 | 7.54 | 7.56 | 7.47 | 7.53 | 7.53 | 55,400 |
Mar 20, 2024 | 7.38 | 7.53 | 7.37 | 7.50 | 7.50 | 76,300 |
Mar 19, 2024 | 7.42 | 7.42 | 7.37 | 7.40 | 7.40 | 38,900 |
Mar 18, 2024 | 7.42 | 7.46 | 7.38 | 7.42 | 7.42 | 47,700 |
Mar 15, 2024 | 7.37 | 7.44 | 7.36 | 7.42 | 7.42 | 77,700 |
Mar 14, 2024 | 7.38 | 7.38 | 7.27 | 7.36 | 7.36 | 77,400 |
Mar 13, 2024 | 7.40 | 7.53 | 7.37 | 7.51 | 7.51 | 35,800 |
Mar 12, 2024 | 7.45 | 7.47 | 7.37 | 7.42 | 7.42 | 105,500 |
Mar 11, 2024 | 7.34 | 7.43 | 7.27 | 7.38 | 7.38 | 60,100 |
Mar 08, 2024 | 7.50 | 7.50 | 7.39 | 7.40 | 7.40 | 81,500 |
Mar 07, 2024 | 7.58 | 7.62 | 7.54 | 7.57 | 7.57 | 94,900 |
Mar 06, 2024 | 7.64 | 7.71 | 7.58 | 7.64 | 7.64 | 27,500 |
Mar 05, 2024 | 7.51 | 7.61 | 7.51 | 7.54 | 7.54 | 63,700 |
Mar 04, 2024 | 7.61 | 7.66 | 7.59 | 7.60 | 7.60 | 55,800 |
Mar 01, 2024 | 7.75 | 7.77 | 7.68 | 7.77 | 7.77 | 42,800 |
Feb 29, 2024 | 7.78 | 7.78 | 7.70 | 7.74 | 7.74 | 37,200 |
Feb 28, 2024 | 7.80 | 7.89 | 7.80 | 7.81 | 7.81 | 27,300 |
Feb 27, 2024 | 7.93 | 7.95 | 7.91 | 7.95 | 7.95 | 28,800 |
Feb 26, 2024 | 7.80 | 7.85 | 7.77 | 7.79 | 7.79 | 30,000 |
Feb 23, 2024 | 7.87 | 7.96 | 7.86 | 7.95 | 7.95 | 14,900 |
Feb 22, 2024 | 8.07 | 8.13 | 8.00 | 8.05 | 8.05 | 34,000 |
Feb 21, 2024 | 7.93 | 8.00 | 7.92 | 7.99 | 7.99 | 29,200 |
Feb 20, 2024 | 7.86 | 7.90 | 7.85 | 7.89 | 7.89 | 25,300 |
Feb 16, 2024 | 7.96 | 7.97 | 7.91 | 7.91 | 7.91 | 36,800 |
Feb 15, 2024 | 8.00 | 8.02 | 7.94 | 7.97 | 7.97 | 27,900 |
Feb 14, 2024 | 7.90 | 7.95 | 7.86 | 7.91 | 7.91 | 34,900 |
Feb 13, 2024 | 7.93 | 7.96 | 7.88 | 7.92 | 7.92 | 60,800 |
Feb 12, 2024 | 8.08 | 8.13 | 8.08 | 8.09 | 8.09 | 42,200 |
Feb 09, 2024 | 8.11 | 8.13 | 8.05 | 8.11 | 8.11 | 33,100 |
Feb 08, 2024 | 8.25 | 8.30 | 8.20 | 8.28 | 8.28 | 47,300 |
Feb 07, 2024 | 8.23 | 8.23 | 8.18 | 8.22 | 8.22 | 17,900 |
Feb 06, 2024 | 8.24 | 8.32 | 8.23 | 8.31 | 8.31 | 29,600 |
Feb 05, 2024 | 8.30 | 8.30 | 8.21 | 8.27 | 8.27 | 56,100 |
Feb 02, 2024 | 8.50 | 8.50 | 8.42 | 8.46 | 8.46 | 38,400 |
Feb 01, 2024 | 8.35 | 8.46 | 8.33 | 8.46 | 8.46 | 46,700 |
Jan 31, 2024 | 8.39 | 8.41 | 8.25 | 8.25 | 8.25 | 37,400 |
Jan 30, 2024 | 8.42 | 8.46 | 8.39 | 8.39 | 8.39 | 9,600 |
Jan 29, 2024 | 8.30 | 8.39 | 8.30 | 8.37 | 8.37 | 15,700 |
Jan 26, 2024 | 8.42 | 8.44 | 8.35 | 8.37 | 8.37 | 21,700 |
Jan 25, 2024 | 8.45 | 8.50 | 8.38 | 8.41 | 8.41 | 11,400 |
Jan 24, 2024 | 8.36 | 8.36 | 8.29 | 8.29 | 8.29 | 26,500 |
Jan 23, 2024 | 8.02 | 8.03 | 7.97 | 8.01 | 8.01 | 45,600 |
Jan 22, 2024 | 7.89 | 7.95 | 7.89 | 7.89 | 7.89 | 63,000 |
Jan 19, 2024 | 7.87 | 7.92 | 7.83 | 7.90 | 7.90 | 30,600 |
Jan 18, 2024 | 7.93 | 7.97 | 7.87 | 7.97 | 7.97 | 68,500 |
Jan 17, 2024 | 7.86 | 7.89 | 7.85 | 7.88 | 7.88 | 29,800 |
Jan 16, 2024 | 7.92 | 7.96 | 7.88 | 7.95 | 7.95 | 51,300 |
Jan 12, 2024 | 8.33 | 8.33 | 8.18 | 8.19 | 8.19 | 43,400 |
Jan 11, 2024 | 8.49 | 8.49 | 8.34 | 8.44 | 8.44 | 27,700 |
Jan 10, 2024 | 8.53 | 8.57 | 8.52 | 8.55 | 8.55 | 10,400 |
Jan 09, 2024 | 8.63 | 8.66 | 8.61 | 8.63 | 8.63 | 28,800 |
Jan 08, 2024 | 8.64 | 8.75 | 8.61 | 8.72 | 8.72 | 27,200 |
Jan 05, 2024 | 8.44 | 8.57 | 8.44 | 8.49 | 8.49 | 29,900 |
Jan 04, 2024 | 8.31 | 8.40 | 8.31 | 8.35 | 8.35 | 27,900 |
Jan 03, 2024 | 8.33 | 8.33 | 8.23 | 8.23 | 8.23 | 38,900 |
Jan 02, 2024 | 8.53 | 8.54 | 8.44 | 8.44 | 8.44 | 58,600 |
Dec 29, 2023 | 8.74 | 8.84 | 8.74 | 8.80 | 8.80 | 53,500 |
Dec 28, 2023 | 8.83 | 8.87 | 8.83 | 8.84 | 8.84 | 23,000 |
Dec 27, 2023 | 8.82 | 8.91 | 8.82 | 8.90 | 8.90 | 29,400 |
Dec 26, 2023 | 8.74 | 8.90 | 8.74 | 8.82 | 8.82 | 11,700 |
Dec 22, 2023 | 8.84 | 8.85 | 8.76 | 8.76 | 8.76 | 125,200 |
Dec 21, 2023 | 8.88 | 8.88 | 8.82 | 8.84 | 8.84 | 45,800 |
Dec 20, 2023 | 8.76 | 8.89 | 8.76 | 8.76 | 8.76 | 11,600 |
Dec 19, 2023 | 8.77 | 8.90 | 8.77 | 8.88 | 8.88 | 21,400 |
Dec 18, 2023 | 8.71 | 8.74 | 8.62 | 8.70 | 8.70 | 8,300 |
Dec 15, 2023 | 8.82 | 8.87 | 8.78 | 8.86 | 8.86 | 11,800 |
Dec 14, 2023 | 9.10 | 9.10 | 8.90 | 8.98 | 8.98 | 34,300 |
Dec 13, 2023 | 8.70 | 8.79 | 8.60 | 8.72 | 8.72 | 32,400 |
Dec 12, 2023 | 8.76 | 8.88 | 8.74 | 8.88 | 8.88 | 49,500 |
Dec 11, 2023 | 8.80 | 8.80 | 8.67 | 8.76 | 8.76 | 97,600 |
Dec 08, 2023 | 9.02 | 9.04 | 8.97 | 8.99 | 8.99 | 13,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |