Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 5.22 | 5.32 | 5.12 | 5.16 | 5.16 | 212,371 |
May 09, 2024 | 5.37 | 5.37 | 5.07 | 5.18 | 5.18 | 314,500 |
May 08, 2024 | 5.30 | 5.53 | 5.16 | 5.36 | 5.36 | 324,800 |
May 07, 2024 | 5.30 | 5.72 | 4.85 | 5.31 | 5.31 | 820,300 |
May 06, 2024 | 4.71 | 4.82 | 4.66 | 4.77 | 4.77 | 277,000 |
May 03, 2024 | 4.67 | 4.79 | 4.64 | 4.72 | 4.72 | 208,200 |
May 02, 2024 | 4.53 | 4.67 | 4.42 | 4.60 | 4.60 | 232,800 |
May 01, 2024 | 4.32 | 4.62 | 4.29 | 4.46 | 4.46 | 327,400 |
Apr 30, 2024 | 4.38 | 4.46 | 4.28 | 4.28 | 4.28 | 311,700 |
Apr 29, 2024 | 4.57 | 4.60 | 4.36 | 4.44 | 4.44 | 130,500 |
Apr 26, 2024 | 4.42 | 4.55 | 4.35 | 4.53 | 4.53 | 143,300 |
Apr 25, 2024 | 4.46 | 4.49 | 4.34 | 4.42 | 4.42 | 232,700 |
Apr 24, 2024 | 4.55 | 4.56 | 4.38 | 4.52 | 4.52 | 254,000 |
Apr 23, 2024 | 4.56 | 4.69 | 4.45 | 4.55 | 4.55 | 208,400 |
Apr 22, 2024 | 4.54 | 4.64 | 4.42 | 4.55 | 4.55 | 271,600 |
Apr 19, 2024 | 4.56 | 4.68 | 4.44 | 4.49 | 4.49 | 235,900 |
Apr 18, 2024 | 4.52 | 4.84 | 4.31 | 4.61 | 4.61 | 541,400 |
Apr 17, 2024 | 4.39 | 4.55 | 4.29 | 4.34 | 4.34 | 256,100 |
Apr 16, 2024 | 4.47 | 4.54 | 4.28 | 4.29 | 4.29 | 453,300 |
Apr 15, 2024 | 4.91 | 4.91 | 4.31 | 4.31 | 4.31 | 523,500 |
Apr 12, 2024 | 5.09 | 5.09 | 4.82 | 4.87 | 4.87 | 201,000 |
Apr 11, 2024 | 5.20 | 5.31 | 5.04 | 5.11 | 5.11 | 230,200 |
Apr 10, 2024 | 5.27 | 5.33 | 5.12 | 5.20 | 5.20 | 181,900 |
Apr 09, 2024 | 5.52 | 5.57 | 5.37 | 5.49 | 5.49 | 144,900 |
Apr 08, 2024 | 5.25 | 5.61 | 5.08 | 5.50 | 5.50 | 301,200 |
Apr 05, 2024 | 5.40 | 5.40 | 5.17 | 5.22 | 5.22 | 259,400 |
Apr 04, 2024 | 5.78 | 5.79 | 5.37 | 5.39 | 5.39 | 144,300 |
Apr 03, 2024 | 5.53 | 5.68 | 5.52 | 5.67 | 5.67 | 80,800 |
Apr 02, 2024 | 5.68 | 5.70 | 5.53 | 5.58 | 5.58 | 108,100 |
Apr 01, 2024 | 6.03 | 6.04 | 5.72 | 5.76 | 5.76 | 261,500 |
Mar 28, 2024 | 5.89 | 6.20 | 5.88 | 6.03 | 6.03 | 292,300 |
Mar 27, 2024 | 5.90 | 5.99 | 5.86 | 5.91 | 5.91 | 213,600 |
Mar 26, 2024 | 5.70 | 5.90 | 5.66 | 5.81 | 5.81 | 121,800 |
Mar 25, 2024 | 5.62 | 5.70 | 5.53 | 5.65 | 5.65 | 110,700 |
Mar 22, 2024 | 5.78 | 5.85 | 5.58 | 5.60 | 5.60 | 127,300 |
Mar 21, 2024 | 6.00 | 6.04 | 5.75 | 5.78 | 5.78 | 182,600 |
Mar 20, 2024 | 5.46 | 6.02 | 5.46 | 5.97 | 5.97 | 230,200 |
Mar 19, 2024 | 5.39 | 5.62 | 5.32 | 5.52 | 5.52 | 265,900 |
Mar 18, 2024 | 5.92 | 5.92 | 5.35 | 5.45 | 5.45 | 320,300 |
Mar 15, 2024 | 6.04 | 6.18 | 5.86 | 5.92 | 5.92 | 303,000 |
Mar 14, 2024 | 6.23 | 6.23 | 5.99 | 6.10 | 6.10 | 231,900 |
Mar 13, 2024 | 6.18 | 6.45 | 6.18 | 6.26 | 6.26 | 172,500 |
Mar 12, 2024 | 6.23 | 6.36 | 6.11 | 6.26 | 6.26 | 148,900 |
Mar 11, 2024 | 6.30 | 6.43 | 6.22 | 6.24 | 6.24 | 104,900 |
Mar 08, 2024 | 6.46 | 6.57 | 6.31 | 6.36 | 6.36 | 105,800 |
Mar 07, 2024 | 6.50 | 6.87 | 6.38 | 6.40 | 6.40 | 134,500 |
Mar 06, 2024 | 6.35 | 6.57 | 6.25 | 6.42 | 6.42 | 173,800 |
Mar 05, 2024 | 6.41 | 6.50 | 6.30 | 6.31 | 6.31 | 154,900 |
Mar 04, 2024 | 6.61 | 6.76 | 6.36 | 6.49 | 6.49 | 240,300 |
Mar 01, 2024 | 6.67 | 6.74 | 6.48 | 6.56 | 6.56 | 493,400 |
Feb 29, 2024 | 6.58 | 6.73 | 6.43 | 6.60 | 6.60 | 401,000 |
Feb 28, 2024 | 6.49 | 6.58 | 6.22 | 6.48 | 6.48 | 193,100 |
Feb 27, 2024 | 7.07 | 7.17 | 6.32 | 6.52 | 6.52 | 395,300 |
Feb 26, 2024 | 6.77 | 7.21 | 6.76 | 7.06 | 7.06 | 205,800 |
Feb 23, 2024 | 6.72 | 6.87 | 6.48 | 6.83 | 6.83 | 152,400 |
Feb 22, 2024 | 6.67 | 6.88 | 6.63 | 6.70 | 6.70 | 141,900 |
Feb 21, 2024 | 6.94 | 7.00 | 6.58 | 6.72 | 6.72 | 138,500 |
Feb 20, 2024 | 6.69 | 7.00 | 6.69 | 6.98 | 6.98 | 138,500 |
Feb 16, 2024 | 6.95 | 7.13 | 6.80 | 6.93 | 6.93 | 147,200 |
Feb 15, 2024 | 6.87 | 7.04 | 6.75 | 7.03 | 7.03 | 341,400 |
Feb 14, 2024 | 6.75 | 6.89 | 6.69 | 6.82 | 6.82 | 134,900 |
Feb 13, 2024 | 6.95 | 7.19 | 6.62 | 6.70 | 6.70 | 263,600 |
Feb 12, 2024 | 6.91 | 7.30 | 6.91 | 7.27 | 7.27 | 218,700 |
Feb 09, 2024 | 6.48 | 6.94 | 6.40 | 6.92 | 6.92 | 246,100 |
Feb 08, 2024 | 6.53 | 6.55 | 6.34 | 6.41 | 6.41 | 198,600 |
Feb 07, 2024 | 6.85 | 6.88 | 6.53 | 6.58 | 6.58 | 227,900 |
Feb 06, 2024 | 6.56 | 6.95 | 6.45 | 6.79 | 6.79 | 389,100 |
Feb 05, 2024 | 7.13 | 7.13 | 6.59 | 6.59 | 6.59 | 347,600 |
Feb 02, 2024 | 7.04 | 7.38 | 6.99 | 7.27 | 7.27 | 291,900 |
Feb 01, 2024 | 6.84 | 7.27 | 6.79 | 7.25 | 7.25 | 252,500 |
Jan 31, 2024 | 6.86 | 7.01 | 6.75 | 6.80 | 6.80 | 293,100 |
Jan 30, 2024 | 7.09 | 7.09 | 6.77 | 6.90 | 6.90 | 309,600 |
Jan 29, 2024 | 6.70 | 7.29 | 6.70 | 7.15 | 7.15 | 925,300 |
Jan 26, 2024 | 6.37 | 7.18 | 6.23 | 6.74 | 6.74 | 1,994,600 |
Jan 25, 2024 | 5.83 | 5.87 | 5.35 | 5.58 | 5.58 | 407,700 |
Jan 24, 2024 | 6.33 | 6.33 | 5.62 | 5.73 | 5.73 | 524,800 |
Jan 23, 2024 | 6.21 | 6.36 | 6.07 | 6.25 | 6.25 | 606,300 |
Jan 22, 2024 | 6.02 | 6.11 | 5.91 | 6.08 | 6.08 | 335,200 |
Jan 19, 2024 | 5.82 | 6.07 | 5.67 | 6.00 | 6.00 | 630,400 |
Jan 18, 2024 | 6.58 | 6.73 | 5.12 | 5.85 | 5.85 | 1,908,900 |
Jan 17, 2024 | 6.81 | 7.08 | 6.72 | 6.99 | 6.99 | 198,900 |
Jan 16, 2024 | 7.20 | 7.28 | 6.77 | 6.87 | 6.87 | 346,600 |
Jan 12, 2024 | 7.66 | 7.66 | 7.27 | 7.32 | 7.32 | 167,700 |
Jan 11, 2024 | 7.74 | 7.75 | 7.44 | 7.51 | 7.51 | 191,400 |
Jan 10, 2024 | 7.82 | 7.92 | 7.64 | 7.79 | 7.79 | 191,600 |
Jan 09, 2024 | 7.60 | 8.09 | 7.51 | 7.90 | 7.90 | 276,000 |
Jan 08, 2024 | 7.75 | 7.85 | 7.60 | 7.62 | 7.62 | 202,800 |
Jan 05, 2024 | 7.84 | 8.04 | 7.62 | 7.74 | 7.74 | 263,500 |
Jan 04, 2024 | 8.09 | 8.42 | 7.80 | 7.86 | 7.86 | 350,200 |
Jan 03, 2024 | 8.45 | 8.61 | 8.05 | 8.05 | 8.05 | 278,200 |
Jan 02, 2024 | 8.61 | 8.66 | 8.37 | 8.54 | 8.54 | 274,100 |
Dec 29, 2023 | 8.85 | 9.01 | 8.50 | 8.72 | 8.72 | 150,000 |
Dec 28, 2023 | 8.90 | 9.10 | 8.85 | 8.89 | 8.89 | 68,600 |
Dec 27, 2023 | 9.28 | 9.33 | 8.76 | 8.99 | 8.99 | 230,900 |
Dec 26, 2023 | 9.35 | 9.36 | 9.09 | 9.23 | 9.23 | 121,800 |
Dec 22, 2023 | 9.00 | 9.45 | 9.00 | 9.37 | 9.37 | 194,300 |
Dec 21, 2023 | 8.70 | 9.00 | 8.66 | 8.97 | 8.97 | 162,600 |
Dec 20, 2023 | 8.91 | 9.25 | 8.59 | 8.61 | 8.61 | 219,100 |
Dec 19, 2023 | 8.40 | 8.92 | 8.40 | 8.90 | 8.90 | 158,200 |
Dec 18, 2023 | 8.18 | 8.51 | 8.14 | 8.36 | 8.36 | 134,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |