Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 6.55 | 6.57 | 6.35 | 6.39 | 6.39 | 1,335,904 |
May 01, 2024 | 6.38 | 6.94 | 6.38 | 6.79 | 6.79 | 896,500 |
Apr 30, 2024 | 6.51 | 6.62 | 6.32 | 6.43 | 6.43 | 1,785,900 |
Apr 29, 2024 | 6.37 | 6.52 | 6.30 | 6.48 | 6.48 | 1,106,100 |
Apr 26, 2024 | 6.36 | 6.51 | 6.29 | 6.38 | 6.38 | 673,400 |
Apr 25, 2024 | 6.33 | 6.37 | 6.12 | 6.27 | 6.27 | 1,012,200 |
Apr 24, 2024 | 6.42 | 6.44 | 6.29 | 6.39 | 6.39 | 963,500 |
Apr 23, 2024 | 6.49 | 6.66 | 6.43 | 6.48 | 6.48 | 3,409,900 |
Apr 22, 2024 | 6.32 | 6.34 | 6.25 | 6.30 | 6.30 | 941,500 |
Apr 19, 2024 | 6.45 | 6.46 | 6.27 | 6.28 | 6.28 | 1,236,500 |
Apr 18, 2024 | 6.64 | 6.64 | 6.46 | 6.54 | 6.54 | 760,100 |
Apr 17, 2024 | 6.84 | 6.84 | 6.48 | 6.58 | 6.58 | 1,459,500 |
Apr 16, 2024 | 6.51 | 6.80 | 6.44 | 6.78 | 6.78 | 1,534,600 |
Apr 15, 2024 | 6.57 | 6.70 | 6.47 | 6.54 | 6.54 | 1,317,000 |
Apr 12, 2024 | 6.57 | 6.63 | 6.49 | 6.56 | 6.56 | 938,700 |
Apr 11, 2024 | 6.65 | 6.72 | 6.56 | 6.65 | 6.65 | 1,165,400 |
Apr 10, 2024 | 6.71 | 7.02 | 6.71 | 6.97 | 6.97 | 1,420,200 |
Apr 09, 2024 | 7.29 | 7.35 | 7.13 | 7.18 | 7.18 | 1,875,200 |
Apr 08, 2024 | 7.18 | 7.33 | 7.14 | 7.29 | 7.29 | 1,757,300 |
Apr 05, 2024 | 7.00 | 7.13 | 6.89 | 7.09 | 7.09 | 1,020,600 |
Apr 04, 2024 | 6.95 | 7.07 | 6.86 | 6.86 | 6.86 | 1,643,300 |
Apr 03, 2024 | 6.72 | 6.91 | 6.65 | 6.89 | 6.89 | 2,068,400 |
Apr 02, 2024 | 6.54 | 6.80 | 6.41 | 6.78 | 6.78 | 1,176,900 |
Apr 01, 2024 | 6.70 | 6.70 | 6.55 | 6.68 | 6.68 | 494,700 |
Mar 28, 2024 | 6.58 | 6.70 | 6.50 | 6.68 | 6.68 | 1,026,200 |
Mar 27, 2024 | 6.52 | 6.67 | 6.44 | 6.65 | 6.65 | 950,000 |
Mar 26, 2024 | 6.45 | 6.48 | 6.39 | 6.48 | 6.48 | 1,401,100 |
Mar 25, 2024 | 6.31 | 6.45 | 6.25 | 6.36 | 6.36 | 1,580,200 |
Mar 22, 2024 | 6.14 | 6.22 | 5.95 | 6.22 | 6.22 | 2,985,300 |
Mar 21, 2024 | 6.38 | 6.82 | 5.80 | 6.78 | 6.78 | 5,885,000 |
Mar 20, 2024 | 6.15 | 6.32 | 6.09 | 6.29 | 6.29 | 2,133,100 |
Mar 19, 2024 | 5.97 | 6.14 | 5.94 | 6.06 | 6.06 | 2,282,700 |
Mar 18, 2024 | 6.07 | 6.07 | 5.93 | 6.05 | 6.05 | 2,073,500 |
Mar 15, 2024 | 5.91 | 6.18 | 5.85 | 6.13 | 6.13 | 3,765,900 |
Mar 14, 2024 | 5.78 | 5.90 | 5.68 | 5.76 | 5.76 | 3,906,400 |
Mar 13, 2024 | 6.38 | 6.45 | 6.25 | 6.34 | 6.34 | 1,853,000 |
Mar 12, 2024 | 6.68 | 6.68 | 6.21 | 6.29 | 6.29 | 2,912,200 |
Mar 11, 2024 | 6.68 | 6.92 | 6.56 | 6.77 | 6.77 | 1,756,300 |
Mar 08, 2024 | 6.61 | 7.02 | 6.51 | 7.00 | 7.00 | 5,073,400 |
Mar 07, 2024 | 5.55 | 5.61 | 5.33 | 5.61 | 5.61 | 4,791,900 |
Mar 06, 2024 | 5.39 | 5.64 | 5.30 | 5.47 | 5.47 | 7,577,900 |
Mar 05, 2024 | 6.45 | 6.63 | 6.10 | 6.17 | 6.17 | 3,006,700 |
Mar 04, 2024 | 6.62 | 6.80 | 6.55 | 6.63 | 6.63 | 3,361,000 |
Mar 01, 2024 | 6.98 | 7.22 | 6.65 | 7.06 | 7.06 | 3,921,200 |
Feb 29, 2024 | 8.73 | 8.79 | 5.56 | 7.51 | 7.51 | 22,198,400 |
Feb 28, 2024 | 9.12 | 9.37 | 9.06 | 9.34 | 9.34 | 1,705,100 |
Feb 27, 2024 | 9.21 | 9.31 | 9.07 | 9.30 | 9.30 | 758,800 |
Feb 26, 2024 | 9.20 | 9.32 | 9.09 | 9.29 | 9.29 | 917,400 |
Feb 23, 2024 | 8.90 | 9.15 | 8.86 | 9.13 | 9.13 | 1,215,500 |
Feb 22, 2024 | 8.78 | 8.80 | 8.66 | 8.70 | 8.70 | 403,900 |
Feb 21, 2024 | 8.53 | 8.85 | 8.52 | 8.75 | 8.75 | 765,200 |
Feb 20, 2024 | 8.66 | 8.80 | 8.52 | 8.54 | 8.54 | 819,300 |
Feb 16, 2024 | 8.53 | 8.67 | 8.45 | 8.47 | 8.47 | 642,200 |
Feb 15, 2024 | 8.62 | 8.72 | 8.51 | 8.63 | 8.63 | 667,400 |
Feb 14, 2024 | 8.43 | 8.69 | 8.35 | 8.67 | 8.67 | 1,056,500 |
Feb 13, 2024 | 8.31 | 8.43 | 8.24 | 8.39 | 8.39 | 558,900 |
Feb 12, 2024 | 8.37 | 8.48 | 8.29 | 8.40 | 8.40 | 568,100 |
Feb 09, 2024 | 8.05 | 8.28 | 8.05 | 8.28 | 8.28 | 551,600 |
Feb 08, 2024 | 8.08 | 8.30 | 7.94 | 8.14 | 8.14 | 734,300 |
Feb 07, 2024 | 8.41 | 8.42 | 7.94 | 8.15 | 8.15 | 1,230,000 |
Feb 06, 2024 | 8.40 | 8.50 | 8.29 | 8.39 | 8.39 | 1,469,300 |
Feb 05, 2024 | 8.18 | 8.75 | 8.11 | 8.50 | 8.50 | 3,481,100 |
Feb 02, 2024 | 8.21 | 8.22 | 8.03 | 8.18 | 8.18 | 768,100 |
Feb 01, 2024 | 8.08 | 8.08 | 7.85 | 8.03 | 8.03 | 1,307,900 |
Jan 31, 2024 | 8.24 | 8.24 | 7.98 | 8.04 | 8.04 | 1,246,000 |
Jan 30, 2024 | 8.34 | 8.37 | 8.21 | 8.25 | 8.25 | 1,098,700 |
Jan 29, 2024 | 8.01 | 8.08 | 7.92 | 8.07 | 8.07 | 1,248,200 |
Jan 26, 2024 | 7.75 | 8.06 | 7.72 | 8.01 | 8.01 | 1,468,500 |
Jan 25, 2024 | 7.55 | 7.65 | 7.46 | 7.63 | 7.63 | 1,480,700 |
Jan 24, 2024 | 7.70 | 7.73 | 7.47 | 7.66 | 7.66 | 1,786,800 |
Jan 23, 2024 | 7.16 | 7.35 | 7.04 | 7.35 | 7.35 | 1,877,500 |
Jan 22, 2024 | 6.98 | 7.21 | 6.90 | 7.16 | 7.16 | 1,623,400 |
Jan 19, 2024 | 6.68 | 6.95 | 6.51 | 6.76 | 6.76 | 11,633,900 |
Jan 18, 2024 | 6.73 | 6.78 | 6.35 | 6.75 | 6.75 | 3,170,900 |
Jan 17, 2024 | 6.95 | 7.09 | 6.59 | 6.78 | 6.78 | 5,133,500 |
Jan 16, 2024 | 7.11 | 7.42 | 7.06 | 7.33 | 7.33 | 4,177,200 |
Jan 12, 2024 | 7.28 | 7.55 | 7.01 | 7.03 | 7.03 | 8,284,800 |
Jan 11, 2024 | 8.58 | 8.81 | 7.81 | 7.96 | 7.96 | 13,813,800 |
Jan 10, 2024 | 9.25 | 9.86 | 8.81 | 9.25 | 9.25 | 10,588,200 |
Jan 09, 2024 | 7.42 | 8.80 | 7.27 | 8.70 | 8.70 | 23,960,800 |
Jan 08, 2024 | 11.06 | 11.17 | 10.97 | 11.13 | 11.13 | 3,938,500 |
Jan 05, 2024 | 11.28 | 11.28 | 11.01 | 11.07 | 11.07 | 881,800 |
Jan 04, 2024 | 11.51 | 11.73 | 11.34 | 11.38 | 11.38 | 1,679,300 |
Jan 03, 2024 | 10.91 | 11.38 | 10.91 | 11.29 | 11.29 | 1,232,000 |
Jan 02, 2024 | 11.34 | 11.36 | 11.02 | 11.05 | 11.05 | 1,227,300 |
Dec 29, 2023 | 11.66 | 12.15 | 11.44 | 11.56 | 11.56 | 2,655,000 |
Dec 28, 2023 | 10.42 | 10.59 | 10.42 | 10.52 | 10.52 | 529,900 |
Dec 27, 2023 | 10.44 | 10.59 | 10.25 | 10.28 | 10.28 | 799,600 |
Dec 26, 2023 | 10.38 | 10.44 | 10.30 | 10.33 | 10.33 | 350,000 |
Dec 22, 2023 | 10.58 | 10.79 | 10.36 | 10.38 | 10.38 | 514,500 |
Dec 21, 2023 | 10.43 | 10.68 | 10.33 | 10.48 | 10.48 | 832,900 |
Dec 20, 2023 | 10.80 | 10.80 | 10.41 | 10.43 | 10.43 | 795,300 |
Dec 19, 2023 | 10.54 | 10.61 | 10.17 | 10.47 | 10.47 | 1,717,100 |
Dec 18, 2023 | 10.31 | 10.42 | 10.07 | 10.08 | 10.08 | 696,500 |
Dec 15, 2023 | 10.55 | 10.57 | 10.23 | 10.27 | 10.27 | 972,000 |
Dec 14, 2023 | 10.59 | 10.83 | 10.59 | 10.80 | 10.80 | 1,270,900 |
Dec 13, 2023 | 10.20 | 10.52 | 10.05 | 10.49 | 10.49 | 758,300 |
Dec 12, 2023 | 10.27 | 10.32 | 10.01 | 10.14 | 10.14 | 878,900 |
Dec 11, 2023 | 10.34 | 10.46 | 10.16 | 10.18 | 10.18 | 619,300 |
Dec 08, 2023 | 10.31 | 10.41 | 10.31 | 10.37 | 10.37 | 2,176,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |