Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 6.95 | 6.97 | 6.79 | 6.83 | 6.83 | 35,111 |
May 06, 2024 | 6.57 | 7.00 | 6.49 | 6.95 | 6.95 | 775,300 |
May 03, 2024 | 6.67 | 6.80 | 6.36 | 6.48 | 6.48 | 350,500 |
May 02, 2024 | 6.43 | 6.62 | 6.16 | 6.54 | 6.54 | 814,400 |
May 01, 2024 | 6.23 | 6.46 | 6.17 | 6.31 | 6.31 | 419,300 |
Apr 30, 2024 | 6.24 | 6.48 | 6.12 | 6.22 | 6.22 | 1,021,400 |
Apr 29, 2024 | 6.07 | 6.37 | 6.07 | 6.34 | 6.34 | 926,100 |
Apr 26, 2024 | 5.61 | 6.07 | 5.53 | 6.03 | 6.03 | 692,600 |
Apr 25, 2024 | 5.95 | 5.95 | 5.55 | 5.60 | 5.60 | 699,300 |
Apr 24, 2024 | 5.70 | 6.06 | 5.57 | 6.03 | 6.03 | 781,600 |
Apr 23, 2024 | 5.51 | 5.69 | 5.45 | 5.60 | 5.60 | 493,200 |
Apr 22, 2024 | 5.64 | 5.84 | 5.49 | 5.56 | 5.56 | 601,300 |
Apr 19, 2024 | 5.65 | 5.68 | 5.51 | 5.58 | 5.58 | 563,700 |
Apr 18, 2024 | 5.61 | 5.81 | 5.53 | 5.70 | 5.70 | 465,600 |
Apr 17, 2024 | 5.56 | 5.73 | 5.51 | 5.63 | 5.63 | 585,300 |
Apr 16, 2024 | 5.61 | 5.67 | 5.51 | 5.53 | 5.53 | 516,800 |
Apr 15, 2024 | 6.11 | 6.11 | 5.64 | 5.67 | 5.67 | 1,080,700 |
Apr 12, 2024 | 6.33 | 6.38 | 5.99 | 6.09 | 6.09 | 370,900 |
Apr 11, 2024 | 6.32 | 6.41 | 6.21 | 6.40 | 6.40 | 461,600 |
Apr 10, 2024 | 6.27 | 6.42 | 6.06 | 6.23 | 6.23 | 1,066,000 |
Apr 09, 2024 | 6.61 | 6.89 | 6.55 | 6.68 | 6.68 | 872,900 |
Apr 08, 2024 | 6.67 | 6.72 | 6.53 | 6.60 | 6.60 | 518,000 |
Apr 05, 2024 | 6.59 | 6.74 | 6.52 | 6.58 | 6.58 | 676,700 |
Apr 04, 2024 | 6.79 | 6.95 | 6.65 | 6.67 | 6.67 | 464,000 |
Apr 03, 2024 | 6.90 | 6.91 | 6.66 | 6.69 | 6.69 | 459,800 |
Apr 02, 2024 | 7.20 | 7.27 | 6.91 | 6.96 | 6.96 | 664,900 |
Apr 01, 2024 | 7.57 | 7.57 | 7.27 | 7.28 | 7.28 | 321,600 |
Mar 28, 2024 | 7.47 | 7.74 | 7.47 | 7.53 | 7.53 | 539,900 |
Mar 27, 2024 | 7.59 | 7.59 | 7.40 | 7.44 | 7.44 | 482,700 |
Mar 26, 2024 | 7.57 | 7.62 | 7.44 | 7.49 | 7.49 | 427,300 |
Mar 25, 2024 | 7.81 | 7.95 | 7.46 | 7.47 | 7.47 | 378,600 |
Mar 22, 2024 | 8.08 | 8.11 | 7.81 | 7.81 | 7.81 | 595,300 |
Mar 21, 2024 | 8.10 | 8.23 | 7.95 | 8.11 | 8.11 | 689,500 |
Mar 20, 2024 | 7.88 | 8.12 | 7.72 | 8.05 | 8.05 | 404,000 |
Mar 19, 2024 | 7.60 | 8.02 | 7.60 | 7.92 | 7.92 | 609,700 |
Mar 18, 2024 | 7.82 | 7.89 | 7.60 | 7.61 | 7.61 | 660,700 |
Mar 15, 2024 | 7.78 | 8.05 | 7.67 | 7.82 | 7.82 | 761,800 |
Mar 14, 2024 | 8.10 | 8.10 | 7.77 | 7.80 | 7.80 | 675,600 |
Mar 13, 2024 | 8.11 | 8.30 | 8.03 | 8.14 | 8.14 | 551,300 |
Mar 12, 2024 | 8.53 | 8.54 | 8.14 | 8.15 | 8.15 | 376,400 |
Mar 11, 2024 | 8.67 | 8.80 | 8.53 | 8.58 | 8.58 | 416,200 |
Mar 08, 2024 | 9.00 | 9.20 | 8.72 | 8.74 | 8.74 | 474,100 |
Mar 07, 2024 | 8.97 | 9.10 | 8.75 | 8.91 | 8.91 | 399,600 |
Mar 06, 2024 | 8.88 | 9.00 | 8.62 | 8.87 | 8.87 | 661,600 |
Mar 05, 2024 | 8.18 | 8.88 | 8.01 | 8.65 | 8.65 | 1,454,600 |
Mar 04, 2024 | 8.08 | 8.31 | 7.95 | 8.25 | 8.25 | 695,500 |
Mar 01, 2024 | 8.35 | 8.35 | 7.87 | 8.06 | 8.06 | 938,600 |
Feb 29, 2024 | 8.34 | 8.65 | 8.24 | 8.32 | 8.32 | 880,100 |
Feb 28, 2024 | 8.58 | 8.84 | 8.05 | 8.16 | 8.16 | 940,100 |
Feb 27, 2024 | 7.83 | 8.36 | 7.60 | 8.31 | 8.31 | 1,318,000 |
Feb 26, 2024 | 7.73 | 8.12 | 7.60 | 7.72 | 7.72 | 828,500 |
Feb 23, 2024 | 7.66 | 8.17 | 7.26 | 7.78 | 7.78 | 1,749,600 |
Feb 22, 2024 | 9.09 | 9.24 | 8.46 | 8.47 | 8.47 | 641,700 |
Feb 21, 2024 | 9.64 | 9.72 | 9.05 | 9.12 | 9.12 | 533,300 |
Feb 20, 2024 | 9.75 | 9.89 | 9.60 | 9.71 | 9.71 | 352,600 |
Feb 16, 2024 | 9.74 | 10.14 | 9.68 | 9.83 | 9.83 | 361,900 |
Feb 15, 2024 | 9.55 | 10.11 | 9.55 | 10.03 | 10.03 | 501,100 |
Feb 14, 2024 | 9.82 | 9.92 | 9.40 | 9.45 | 9.45 | 1,251,200 |
Feb 13, 2024 | 9.76 | 9.96 | 9.55 | 9.60 | 9.60 | 380,900 |
Feb 12, 2024 | 9.85 | 10.31 | 9.85 | 10.26 | 10.26 | 414,700 |
Feb 09, 2024 | 9.72 | 10.12 | 9.68 | 9.80 | 9.80 | 337,300 |
Feb 08, 2024 | 9.80 | 9.93 | 9.59 | 9.70 | 9.70 | 251,600 |
Feb 07, 2024 | 9.98 | 9.98 | 9.64 | 9.78 | 9.78 | 355,200 |
Feb 06, 2024 | 9.66 | 10.06 | 9.61 | 9.94 | 9.94 | 282,400 |
Feb 05, 2024 | 9.82 | 9.89 | 9.47 | 9.61 | 9.61 | 328,800 |
Feb 02, 2024 | 9.76 | 10.00 | 9.71 | 9.92 | 9.92 | 292,100 |
Feb 01, 2024 | 9.87 | 9.97 | 9.49 | 9.88 | 9.88 | 504,500 |
Jan 31, 2024 | 10.28 | 10.43 | 9.69 | 9.77 | 9.77 | 957,700 |
Jan 30, 2024 | 10.68 | 10.68 | 10.28 | 10.28 | 10.28 | 286,300 |
Jan 29, 2024 | 10.28 | 10.78 | 10.15 | 10.76 | 10.76 | 425,300 |
Jan 26, 2024 | 10.90 | 10.99 | 10.13 | 10.30 | 10.30 | 602,600 |
Jan 25, 2024 | 9.60 | 9.97 | 9.46 | 9.94 | 9.94 | 1,424,000 |
Jan 24, 2024 | 9.67 | 9.84 | 9.29 | 9.47 | 9.47 | 383,100 |
Jan 23, 2024 | 9.76 | 9.77 | 9.29 | 9.29 | 9.29 | 315,500 |
Jan 22, 2024 | 9.48 | 9.60 | 9.27 | 9.57 | 9.57 | 410,500 |
Jan 19, 2024 | 9.84 | 9.88 | 9.20 | 9.23 | 9.23 | 498,400 |
Jan 18, 2024 | 10.08 | 10.08 | 9.61 | 9.83 | 9.83 | 535,100 |
Jan 17, 2024 | 10.57 | 10.59 | 9.93 | 10.04 | 10.04 | 429,400 |
Jan 16, 2024 | 10.80 | 11.06 | 10.55 | 10.85 | 10.85 | 882,200 |
Jan 12, 2024 | 11.34 | 11.41 | 10.85 | 10.99 | 10.99 | 921,600 |
Jan 11, 2024 | 10.90 | 11.24 | 10.65 | 11.21 | 11.21 | 699,100 |
Jan 10, 2024 | 10.89 | 11.24 | 10.53 | 11.00 | 11.00 | 717,900 |
Jan 09, 2024 | 9.75 | 10.71 | 9.58 | 10.64 | 10.64 | 860,800 |
Jan 08, 2024 | 9.49 | 9.86 | 9.37 | 9.81 | 9.81 | 525,000 |
Jan 05, 2024 | 9.08 | 9.60 | 8.95 | 9.54 | 9.54 | 599,600 |
Jan 04, 2024 | 9.18 | 9.46 | 8.99 | 9.22 | 9.22 | 396,200 |
Jan 03, 2024 | 9.35 | 9.55 | 9.10 | 9.16 | 9.16 | 690,300 |
Jan 02, 2024 | 9.10 | 9.54 | 9.03 | 9.12 | 9.12 | 308,300 |
Dec 29, 2023 | 9.51 | 9.60 | 9.24 | 9.26 | 9.26 | 324,100 |
Dec 28, 2023 | 9.50 | 9.71 | 9.50 | 9.57 | 9.57 | 230,500 |
Dec 27, 2023 | 9.54 | 9.65 | 9.48 | 9.57 | 9.57 | 192,000 |
Dec 26, 2023 | 9.63 | 9.65 | 9.43 | 9.51 | 9.51 | 251,800 |
Dec 22, 2023 | 9.57 | 9.77 | 9.42 | 9.57 | 9.57 | 427,800 |
Dec 21, 2023 | 9.15 | 9.47 | 9.03 | 9.46 | 9.46 | 344,200 |
Dec 20, 2023 | 9.28 | 9.47 | 8.99 | 9.01 | 9.01 | 421,900 |
Dec 19, 2023 | 8.69 | 9.34 | 8.61 | 9.32 | 9.32 | 776,000 |
Dec 18, 2023 | 8.79 | 8.90 | 8.55 | 8.60 | 8.60 | 568,200 |
Dec 15, 2023 | 9.00 | 9.00 | 8.54 | 8.75 | 8.75 | 1,413,800 |
Dec 14, 2023 | 8.56 | 8.94 | 8.47 | 8.87 | 8.87 | 1,213,300 |
Dec 13, 2023 | 7.97 | 8.26 | 7.48 | 8.23 | 8.23 | 1,486,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |