Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 6.56 | 6.68 | 6.25 | 6.25 | 6.25 | 19,613 |
May 02, 2024 | 6.44 | 6.72 | 6.44 | 6.64 | 6.64 | 29,600 |
May 01, 2024 | 6.51 | 6.51 | 6.40 | 6.43 | 6.43 | 8,200 |
Apr 30, 2024 | 6.62 | 6.66 | 6.48 | 6.48 | 6.48 | 20,500 |
Apr 29, 2024 | 6.55 | 6.88 | 6.54 | 6.62 | 6.62 | 57,100 |
Apr 26, 2024 | 6.42 | 6.55 | 6.31 | 6.46 | 6.46 | 27,200 |
Apr 25, 2024 | 6.56 | 6.71 | 6.40 | 6.41 | 6.41 | 8,200 |
Apr 24, 2024 | 6.45 | 6.64 | 6.45 | 6.63 | 6.63 | 11,900 |
Apr 23, 2024 | 6.47 | 6.80 | 6.29 | 6.45 | 6.45 | 32,100 |
Apr 22, 2024 | 6.53 | 6.65 | 6.38 | 6.38 | 6.38 | 19,800 |
Apr 19, 2024 | 6.66 | 6.66 | 6.48 | 6.52 | 6.52 | 18,000 |
Apr 18, 2024 | 6.72 | 6.80 | 6.55 | 6.67 | 6.67 | 39,000 |
Apr 17, 2024 | 6.52 | 6.75 | 6.43 | 6.52 | 6.52 | 21,400 |
Apr 16, 2024 | 6.42 | 6.50 | 6.34 | 6.50 | 6.50 | 18,800 |
Apr 15, 2024 | 6.68 | 6.68 | 6.36 | 6.42 | 6.42 | 31,200 |
Apr 12, 2024 | 6.61 | 6.79 | 6.61 | 6.73 | 6.73 | 21,900 |
Apr 11, 2024 | 6.80 | 6.80 | 6.57 | 6.61 | 6.61 | 34,100 |
Apr 10, 2024 | 7.08 | 7.09 | 6.66 | 6.69 | 6.69 | 54,500 |
Apr 09, 2024 | 7.13 | 7.14 | 7.01 | 7.14 | 7.14 | 22,300 |
Apr 08, 2024 | 7.27 | 7.27 | 7.03 | 7.06 | 7.06 | 50,000 |
Apr 05, 2024 | 7.38 | 7.38 | 7.21 | 7.28 | 7.28 | 18,400 |
Apr 04, 2024 | 7.48 | 7.51 | 7.34 | 7.36 | 7.36 | 45,900 |
Apr 03, 2024 | 7.60 | 7.60 | 7.40 | 7.44 | 7.44 | 36,300 |
Apr 02, 2024 | 7.34 | 7.60 | 7.28 | 7.60 | 7.60 | 48,000 |
Apr 01, 2024 | 7.35 | 7.46 | 7.18 | 7.42 | 7.42 | 53,400 |
Mar 28, 2024 | 7.18 | 7.36 | 7.13 | 7.32 | 7.32 | 24,300 |
Mar 27, 2024 | 7.30 | 7.30 | 7.08 | 7.10 | 7.10 | 31,000 |
Mar 26, 2024 | 7.03 | 7.29 | 7.00 | 7.24 | 7.24 | 62,500 |
Mar 25, 2024 | 7.43 | 7.48 | 6.98 | 7.10 | 7.10 | 75,900 |
Mar 22, 2024 | 7.48 | 7.49 | 7.30 | 7.42 | 7.42 | 24,800 |
Mar 21, 2024 | 7.62 | 7.62 | 7.49 | 7.52 | 7.52 | 15,400 |
Mar 20, 2024 | 7.55 | 7.60 | 7.38 | 7.53 | 7.53 | 48,900 |
Mar 19, 2024 | 7.73 | 7.77 | 7.53 | 7.53 | 7.53 | 38,200 |
Mar 18, 2024 | 7.75 | 7.82 | 7.65 | 7.70 | 7.70 | 60,300 |
Mar 15, 2024 | 8.13 | 8.13 | 7.60 | 7.61 | 7.61 | 228,600 |
Mar 14, 2024 | 8.16 | 8.19 | 8.10 | 8.10 | 8.10 | 21,000 |
Mar 13, 2024 | 8.21 | 8.21 | 8.10 | 8.13 | 8.13 | 37,800 |
Mar 12, 2024 | 8.14 | 8.20 | 8.10 | 8.15 | 8.15 | 42,400 |
Mar 11, 2024 | 8.16 | 8.26 | 8.16 | 8.20 | 8.20 | 37,900 |
Mar 08, 2024 | 8.29 | 8.29 | 8.15 | 8.24 | 8.24 | 8,200 |
Mar 07, 2024 | 8.25 | 8.25 | 8.14 | 8.25 | 8.25 | 33,500 |
Mar 06, 2024 | 8.30 | 8.30 | 8.19 | 8.24 | 8.24 | 37,900 |
Mar 05, 2024 | 8.28 | 8.40 | 8.18 | 8.30 | 8.30 | 71,600 |
Mar 04, 2024 | 8.20 | 8.27 | 8.12 | 8.20 | 8.20 | 62,900 |
Mar 01, 2024 | 8.20 | 8.20 | 8.13 | 8.15 | 8.15 | 24,100 |
Feb 29, 2024 | 8.12 | 8.20 | 8.06 | 8.13 | 8.13 | 26,700 |
Feb 28, 2024 | 8.19 | 8.19 | 8.07 | 8.14 | 8.14 | 18,500 |
Feb 27, 2024 | 8.17 | 8.20 | 8.09 | 8.18 | 8.18 | 33,600 |
Feb 26, 2024 | 8.20 | 8.20 | 8.10 | 8.20 | 8.20 | 66,000 |
Feb 23, 2024 | 8.12 | 8.31 | 8.10 | 8.20 | 8.20 | 42,900 |
Feb 22, 2024 | 8.34 | 8.35 | 8.12 | 8.12 | 8.12 | 50,500 |
Feb 21, 2024 | 8.54 | 8.69 | 8.21 | 8.30 | 8.30 | 82,900 |
Feb 20, 2024 | 8.27 | 8.69 | 8.25 | 8.48 | 8.48 | 141,100 |
Feb 16, 2024 | 8.17 | 8.29 | 8.13 | 8.14 | 8.14 | 62,100 |
Feb 15, 2024 | 8.20 | 8.30 | 8.05 | 8.14 | 8.14 | 90,300 |
Feb 14, 2024 | 8.38 | 8.60 | 8.10 | 8.15 | 8.15 | 108,300 |
Feb 13, 2024 | 8.00 | 8.50 | 8.00 | 8.15 | 8.15 | 265,400 |
Feb 12, 2024 | 8.19 | 8.24 | 8.06 | 8.06 | 8.06 | 41,900 |
Feb 09, 2024 | 8.16 | 8.25 | 8.04 | 8.19 | 8.19 | 29,700 |
Feb 08, 2024 | 8.18 | 8.25 | 8.12 | 8.24 | 8.24 | 9,400 |
Feb 07, 2024 | 8.25 | 8.25 | 8.12 | 8.19 | 8.19 | 18,700 |
Feb 06, 2024 | 8.05 | 8.29 | 8.05 | 8.24 | 8.24 | 69,300 |
Feb 05, 2024 | 8.28 | 8.30 | 8.00 | 8.07 | 8.07 | 59,900 |
Feb 02, 2024 | 8.20 | 8.29 | 8.15 | 8.19 | 8.19 | 36,900 |
Feb 01, 2024 | 8.20 | 8.26 | 8.10 | 8.19 | 8.19 | 19,200 |
Jan 31, 2024 | 8.14 | 8.20 | 8.07 | 8.14 | 8.14 | 14,300 |
Jan 30, 2024 | 8.12 | 8.20 | 8.10 | 8.14 | 8.14 | 5,400 |
Jan 29, 2024 | 8.15 | 8.22 | 8.10 | 8.21 | 8.21 | 9,900 |
Jan 26, 2024 | 8.09 | 8.18 | 8.05 | 8.09 | 8.09 | 17,500 |
Jan 25, 2024 | 8.19 | 8.22 | 8.03 | 8.09 | 8.09 | 3,700 |
Jan 24, 2024 | 8.16 | 8.38 | 8.05 | 8.07 | 8.07 | 10,000 |
Jan 23, 2024 | 8.17 | 8.35 | 8.10 | 8.10 | 8.10 | 18,000 |
Jan 22, 2024 | 8.14 | 8.30 | 8.10 | 8.14 | 8.14 | 25,600 |
Jan 19, 2024 | 8.20 | 8.29 | 8.12 | 8.12 | 8.12 | 11,100 |
Jan 18, 2024 | 8.18 | 8.40 | 8.02 | 8.12 | 8.12 | 23,700 |
Jan 17, 2024 | 8.04 | 8.19 | 8.01 | 8.18 | 8.18 | 11,600 |
Jan 16, 2024 | 8.20 | 8.45 | 8.02 | 8.13 | 8.13 | 8,800 |
Jan 12, 2024 | 8.21 | 8.25 | 8.00 | 8.19 | 8.19 | 14,300 |
Jan 11, 2024 | 7.93 | 8.36 | 7.92 | 8.20 | 8.20 | 22,800 |
Jan 10, 2024 | 7.99 | 8.05 | 7.95 | 8.02 | 8.02 | 6,700 |
Jan 09, 2024 | 8.06 | 8.06 | 7.88 | 7.97 | 7.97 | 10,200 |
Jan 08, 2024 | 8.10 | 8.15 | 8.02 | 8.08 | 8.08 | 11,200 |
Jan 05, 2024 | 8.41 | 8.41 | 8.07 | 8.10 | 8.10 | 18,700 |
Jan 04, 2024 | 8.26 | 8.38 | 8.06 | 8.27 | 8.27 | 21,400 |
Jan 03, 2024 | 8.35 | 8.44 | 8.25 | 8.29 | 8.29 | 8,000 |
Jan 02, 2024 | 8.41 | 8.61 | 8.41 | 8.45 | 8.45 | 10,900 |
Dec 29, 2023 | 8.54 | 8.69 | 8.42 | 8.53 | 8.53 | 18,500 |
Dec 28, 2023 | 8.27 | 8.55 | 8.27 | 8.47 | 8.47 | 61,400 |
Dec 27, 2023 | 8.45 | 8.45 | 8.12 | 8.26 | 8.26 | 20,000 |
Dec 26, 2023 | 8.14 | 8.59 | 8.05 | 8.51 | 8.51 | 47,500 |
Dec 22, 2023 | 8.25 | 8.25 | 8.03 | 8.15 | 8.15 | 54,100 |
Dec 21, 2023 | 8.50 | 9.00 | 8.09 | 8.25 | 8.25 | 221,600 |
Dec 20, 2023 | 7.67 | 8.00 | 7.67 | 8.00 | 8.00 | 45,100 |
Dec 19, 2023 | 7.48 | 7.69 | 7.48 | 7.60 | 7.60 | 17,700 |
Dec 18, 2023 | 7.40 | 7.52 | 7.35 | 7.46 | 7.46 | 16,100 |
Dec 15, 2023 | 7.40 | 7.46 | 7.31 | 7.32 | 7.32 | 12,600 |
Dec 14, 2023 | 7.71 | 7.80 | 7.36 | 7.52 | 7.52 | 14,300 |
Dec 13, 2023 | 7.74 | 7.80 | 7.64 | 7.71 | 7.71 | 11,000 |
Dec 12, 2023 | 7.80 | 7.80 | 7.73 | 7.76 | 7.76 | 3,500 |
Dec 11, 2023 | 7.66 | 7.84 | 7.64 | 7.76 | 7.76 | 9,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |