Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 9.25 | 9.63 | 9.25 | 9.37 | 9.37 | 25,800 |
May 08, 2024 | 9.11 | 9.88 | 9.11 | 9.25 | 9.25 | 85,200 |
May 07, 2024 | 8.57 | 9.32 | 8.50 | 9.11 | 9.11 | 85,600 |
May 06, 2024 | 8.35 | 9.02 | 8.35 | 8.52 | 8.52 | 420,600 |
May 03, 2024 | 8.14 | 8.29 | 7.59 | 7.61 | 7.61 | 58,000 |
May 02, 2024 | 8.34 | 8.59 | 8.20 | 8.30 | 8.30 | 24,500 |
May 01, 2024 | 8.60 | 8.60 | 8.11 | 8.42 | 8.42 | 27,100 |
Apr 30, 2024 | 8.61 | 8.72 | 8.50 | 8.51 | 8.51 | 18,500 |
Apr 29, 2024 | 8.98 | 8.98 | 8.57 | 8.73 | 8.73 | 29,800 |
Apr 26, 2024 | 9.22 | 9.38 | 8.95 | 9.00 | 9.00 | 12,900 |
Apr 25, 2024 | 8.88 | 9.40 | 8.82 | 9.12 | 9.12 | 35,600 |
Apr 24, 2024 | 9.29 | 9.45 | 8.80 | 8.81 | 8.81 | 24,000 |
Apr 23, 2024 | 9.54 | 9.62 | 9.20 | 9.27 | 9.27 | 18,600 |
Apr 22, 2024 | 9.22 | 9.70 | 9.07 | 9.50 | 9.50 | 166,500 |
Apr 19, 2024 | 9.30 | 9.49 | 9.16 | 9.31 | 9.31 | 21,800 |
Apr 18, 2024 | 9.18 | 9.28 | 9.01 | 9.28 | 9.28 | 26,500 |
Apr 17, 2024 | 9.24 | 9.24 | 8.89 | 9.15 | 9.15 | 18,300 |
Apr 16, 2024 | 9.01 | 9.15 | 8.55 | 9.14 | 9.14 | 26,000 |
Apr 15, 2024 | 8.89 | 9.10 | 8.73 | 9.10 | 9.10 | 46,800 |
Apr 12, 2024 | 9.15 | 9.65 | 8.74 | 8.80 | 8.80 | 95,100 |
Apr 11, 2024 | 8.78 | 9.15 | 8.50 | 9.14 | 9.14 | 29,400 |
Apr 10, 2024 | 8.64 | 8.85 | 8.56 | 8.73 | 8.73 | 29,800 |
Apr 09, 2024 | 9.01 | 9.05 | 8.36 | 8.71 | 8.71 | 45,500 |
Apr 08, 2024 | 9.04 | 9.31 | 8.74 | 8.99 | 8.99 | 54,700 |
Apr 05, 2024 | 8.83 | 9.30 | 8.83 | 8.98 | 8.98 | 54,200 |
Apr 04, 2024 | 8.90 | 8.98 | 8.70 | 8.90 | 8.90 | 21,500 |
Apr 03, 2024 | 8.90 | 9.02 | 8.73 | 8.87 | 8.87 | 42,100 |
Apr 02, 2024 | 8.75 | 8.90 | 8.72 | 8.90 | 8.90 | 46,000 |
Apr 01, 2024 | 8.45 | 8.75 | 8.40 | 8.67 | 8.67 | 45,000 |
Mar 28, 2024 | 8.40 | 8.59 | 8.40 | 8.46 | 8.46 | 17,100 |
Mar 27, 2024 | 8.41 | 8.62 | 8.19 | 8.36 | 8.36 | 19,300 |
Mar 26, 2024 | 8.11 | 8.68 | 8.11 | 8.34 | 8.34 | 28,900 |
Mar 25, 2024 | 8.75 | 9.05 | 8.47 | 8.60 | 8.60 | 33,700 |
Mar 22, 2024 | 8.51 | 8.66 | 8.00 | 8.50 | 8.50 | 22,100 |
Mar 21, 2024 | 8.83 | 9.00 | 8.57 | 8.57 | 8.57 | 21,500 |
Mar 20, 2024 | 8.49 | 8.81 | 8.49 | 8.80 | 8.80 | 25,300 |
Mar 19, 2024 | 8.47 | 8.68 | 8.41 | 8.52 | 8.52 | 34,900 |
Mar 18, 2024 | 8.45 | 8.78 | 8.43 | 8.55 | 8.55 | 62,800 |
Mar 15, 2024 | 8.07 | 8.43 | 8.07 | 8.40 | 8.40 | 53,800 |
Mar 14, 2024 | 8.32 | 8.32 | 8.00 | 8.01 | 8.01 | 14,500 |
Mar 13, 2024 | 8.06 | 8.23 | 7.98 | 8.10 | 8.10 | 27,100 |
Mar 12, 2024 | 8.00 | 8.27 | 7.89 | 8.01 | 8.01 | 38,000 |
Mar 11, 2024 | 8.00 | 8.17 | 7.65 | 7.91 | 7.91 | 35,700 |
Mar 08, 2024 | 8.10 | 8.24 | 8.05 | 8.10 | 8.10 | 14,700 |
Mar 07, 2024 | 8.30 | 8.30 | 7.94 | 7.99 | 7.99 | 17,700 |
Mar 06, 2024 | 8.30 | 8.33 | 8.03 | 8.21 | 8.21 | 39,500 |
Mar 05, 2024 | 8.25 | 8.35 | 8.05 | 8.11 | 8.11 | 47,500 |
Mar 04, 2024 | 8.09 | 8.40 | 8.02 | 8.25 | 8.25 | 62,800 |
Mar 01, 2024 | 7.62 | 8.05 | 7.51 | 8.02 | 8.02 | 28,000 |
Feb 29, 2024 | 7.85 | 7.93 | 7.44 | 7.57 | 7.57 | 24,600 |
Feb 28, 2024 | 7.74 | 7.79 | 7.55 | 7.72 | 7.72 | 15,200 |
Feb 27, 2024 | 8.01 | 8.01 | 7.63 | 7.71 | 7.71 | 18,500 |
Feb 26, 2024 | 7.67 | 8.01 | 7.60 | 8.01 | 8.01 | 72,100 |
Feb 23, 2024 | 6.91 | 7.60 | 6.91 | 7.60 | 7.60 | 94,600 |
Feb 22, 2024 | 6.96 | 7.01 | 6.83 | 6.93 | 6.93 | 42,300 |
Feb 21, 2024 | 6.95 | 7.00 | 6.85 | 6.99 | 6.99 | 55,200 |
Feb 20, 2024 | 6.97 | 7.01 | 6.90 | 6.96 | 6.96 | 28,900 |
Feb 16, 2024 | 6.92 | 7.05 | 6.92 | 6.94 | 6.94 | 18,200 |
Feb 15, 2024 | 6.81 | 7.05 | 6.50 | 7.02 | 7.02 | 80,600 |
Feb 14, 2024 | 6.60 | 6.75 | 6.47 | 6.75 | 6.75 | 47,600 |
Feb 13, 2024 | 6.80 | 6.80 | 6.40 | 6.58 | 6.58 | 11,300 |
Feb 12, 2024 | 6.82 | 6.94 | 6.74 | 6.79 | 6.79 | 22,500 |
Feb 09, 2024 | 6.63 | 6.95 | 6.63 | 6.90 | 6.90 | 23,900 |
Feb 08, 2024 | 6.62 | 6.75 | 6.61 | 6.70 | 6.70 | 10,900 |
Feb 07, 2024 | 6.55 | 7.05 | 6.41 | 6.69 | 6.69 | 42,700 |
Feb 06, 2024 | 6.45 | 6.55 | 6.45 | 6.54 | 6.54 | 20,300 |
Feb 05, 2024 | 6.20 | 6.55 | 6.08 | 6.51 | 6.51 | 60,200 |
Feb 02, 2024 | 6.32 | 6.40 | 6.14 | 6.35 | 6.35 | 13,200 |
Feb 01, 2024 | 6.25 | 6.40 | 6.07 | 6.40 | 6.40 | 12,900 |
Jan 31, 2024 | 6.24 | 6.40 | 6.22 | 6.22 | 6.22 | 21,300 |
Jan 30, 2024 | 6.10 | 6.19 | 5.91 | 6.16 | 6.16 | 22,600 |
Jan 29, 2024 | 6.09 | 6.09 | 5.91 | 6.05 | 6.05 | 3,100 |
Jan 26, 2024 | 5.98 | 6.03 | 5.93 | 6.01 | 6.01 | 7,700 |
Jan 25, 2024 | 5.97 | 6.00 | 5.90 | 5.96 | 5.96 | 13,600 |
Jan 24, 2024 | 6.09 | 6.09 | 5.75 | 5.86 | 5.86 | 15,500 |
Jan 23, 2024 | 5.90 | 6.04 | 5.75 | 5.90 | 5.90 | 19,600 |
Jan 22, 2024 | 5.92 | 6.09 | 5.75 | 5.95 | 5.95 | 18,200 |
Jan 19, 2024 | 5.76 | 6.03 | 5.76 | 5.95 | 5.95 | 10,700 |
Jan 18, 2024 | 6.00 | 6.07 | 5.66 | 5.82 | 5.82 | 31,000 |
Jan 17, 2024 | 6.23 | 6.30 | 5.81 | 5.81 | 5.81 | 51,200 |
Jan 16, 2024 | 6.26 | 6.30 | 6.23 | 6.23 | 6.23 | 1,800 |
Jan 12, 2024 | 6.13 | 6.30 | 6.06 | 6.27 | 6.27 | 5,600 |
Jan 11, 2024 | 6.06 | 6.24 | 6.06 | 6.12 | 6.12 | 4,500 |
Jan 10, 2024 | 6.16 | 6.20 | 6.15 | 6.20 | 6.20 | 8,100 |
Jan 09, 2024 | 6.20 | 6.27 | 6.12 | 6.26 | 6.26 | 17,600 |
Jan 08, 2024 | 6.09 | 6.10 | 6.01 | 6.05 | 6.05 | 10,500 |
Jan 05, 2024 | 6.19 | 6.25 | 5.94 | 6.08 | 6.08 | 13,800 |
Jan 04, 2024 | 6.05 | 6.27 | 6.05 | 6.19 | 6.19 | 9,600 |
Jan 03, 2024 | 6.20 | 6.25 | 5.95 | 6.12 | 6.12 | 14,500 |
Jan 02, 2024 | 6.35 | 6.41 | 6.25 | 6.30 | 6.30 | 14,100 |
Dec 29, 2023 | 6.25 | 6.40 | 6.23 | 6.33 | 6.33 | 4,700 |
Dec 28, 2023 | 6.23 | 6.39 | 6.18 | 6.20 | 6.20 | 27,800 |
Dec 27, 2023 | 6.23 | 6.25 | 6.12 | 6.25 | 6.25 | 36,600 |
Dec 26, 2023 | 6.20 | 6.20 | 6.01 | 6.20 | 6.20 | 11,600 |
Dec 22, 2023 | 6.20 | 6.30 | 5.98 | 6.20 | 6.20 | 17,400 |
Dec 21, 2023 | 6.20 | 6.20 | 5.95 | 6.13 | 6.13 | 6,000 |
Dec 20, 2023 | 6.10 | 6.20 | 5.95 | 6.19 | 6.19 | 15,000 |
Dec 19, 2023 | 5.76 | 6.20 | 5.58 | 6.18 | 6.18 | 25,300 |
Dec 18, 2023 | 5.73 | 5.82 | 5.59 | 5.66 | 5.66 | 20,000 |
Dec 15, 2023 | 6.10 | 6.15 | 5.78 | 5.78 | 5.78 | 25,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |