Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 6.75 | 6.75 | 6.60 | 6.70 | 6.70 | 7,362 |
May 02, 2024 | 6.64 | 6.84 | 6.61 | 6.65 | 6.65 | 7,500 |
May 01, 2024 | 6.70 | 6.70 | 6.44 | 6.55 | 6.55 | 8,700 |
Apr 30, 2024 | 6.84 | 6.84 | 6.60 | 6.62 | 6.62 | 7,300 |
Apr 29, 2024 | 6.85 | 6.87 | 6.80 | 6.85 | 6.85 | 7,000 |
Apr 26, 2024 | 6.76 | 6.88 | 6.62 | 6.80 | 6.80 | 92,800 |
Apr 25, 2024 | 6.76 | 6.84 | 6.72 | 6.76 | 6.76 | 8,800 |
Apr 24, 2024 | 6.90 | 7.00 | 6.75 | 7.00 | 7.00 | 111,600 |
Apr 23, 2024 | 6.92 | 6.93 | 6.80 | 6.80 | 6.80 | 12,800 |
Apr 22, 2024 | 6.95 | 6.99 | 6.92 | 6.95 | 6.95 | 10,600 |
Apr 19, 2024 | 6.91 | 7.08 | 6.90 | 6.97 | 6.97 | 19,400 |
Apr 18, 2024 | 7.02 | 7.03 | 6.94 | 6.95 | 6.95 | 14,000 |
Apr 17, 2024 | 6.95 | 7.26 | 6.95 | 7.00 | 7.00 | 36,400 |
Apr 16, 2024 | 6.86 | 6.99 | 6.70 | 6.99 | 6.99 | 9,800 |
Apr 15, 2024 | 7.29 | 7.29 | 6.86 | 6.90 | 6.90 | 8,100 |
Apr 12, 2024 | 7.26 | 7.30 | 7.04 | 7.06 | 7.06 | 29,400 |
Apr 11, 2024 | 7.28 | 7.30 | 7.15 | 7.28 | 7.28 | 15,300 |
Apr 10, 2024 | 7.50 | 7.52 | 7.31 | 7.37 | 7.37 | 33,900 |
Apr 09, 2024 | 7.65 | 7.65 | 7.48 | 7.52 | 7.52 | 29,600 |
Apr 08, 2024 | 7.65 | 7.70 | 7.53 | 7.65 | 7.65 | 29,400 |
Apr 05, 2024 | 7.56 | 7.60 | 7.45 | 7.60 | 7.60 | 19,000 |
Apr 04, 2024 | 7.59 | 7.86 | 7.43 | 7.48 | 7.48 | 98,900 |
Apr 03, 2024 | 7.48 | 7.50 | 7.35 | 7.44 | 7.44 | 41,600 |
Apr 02, 2024 | 7.50 | 7.53 | 7.35 | 7.48 | 7.48 | 14,600 |
Apr 01, 2024 | 7.48 | 7.71 | 7.41 | 7.45 | 7.45 | 15,100 |
Mar 28, 2024 | 7.40 | 7.56 | 7.30 | 7.43 | 7.43 | 36,700 |
Mar 27, 2024 | 7.06 | 7.34 | 7.06 | 7.33 | 7.33 | 13,600 |
Mar 26, 2024 | 7.12 | 7.12 | 6.93 | 7.03 | 7.03 | 8,700 |
Mar 25, 2024 | 7.13 | 7.13 | 7.01 | 7.05 | 7.05 | 5,600 |
Mar 22, 2024 | 7.40 | 7.40 | 7.10 | 7.10 | 7.10 | 9,000 |
Mar 21, 2024 | 7.33 | 7.39 | 7.18 | 7.39 | 7.39 | 8,100 |
Mar 20, 2024 | 7.19 | 7.25 | 7.06 | 7.25 | 7.25 | 8,300 |
Mar 19, 2024 | 6.99 | 7.25 | 6.90 | 7.17 | 7.17 | 24,300 |
Mar 18, 2024 | 7.29 | 7.29 | 6.93 | 7.00 | 7.00 | 41,800 |
Mar 15, 2024 | 7.23 | 7.29 | 7.15 | 7.29 | 7.29 | 6,500 |
Mar 14, 2024 | 7.19 | 7.30 | 7.10 | 7.20 | 7.20 | 19,100 |
Mar 13, 2024 | 7.17 | 7.50 | 7.17 | 7.25 | 7.25 | 61,400 |
Mar 12, 2024 | 7.10 | 7.16 | 7.05 | 7.05 | 7.05 | 22,400 |
Mar 11, 2024 | 7.20 | 7.21 | 6.99 | 7.21 | 7.21 | 27,600 |
Mar 08, 2024 | 7.32 | 7.32 | 7.12 | 7.15 | 7.15 | 14,600 |
Mar 07, 2024 | 7.20 | 7.50 | 7.09 | 7.35 | 7.35 | 182,900 |
Mar 06, 2024 | 7.30 | 7.43 | 7.00 | 7.16 | 7.16 | 23,500 |
Mar 05, 2024 | 7.25 | 7.49 | 7.18 | 7.35 | 7.35 | 17,100 |
Mar 04, 2024 | 7.60 | 7.90 | 7.40 | 7.42 | 7.42 | 15,500 |
Mar 01, 2024 | 7.20 | 7.89 | 7.20 | 7.60 | 7.60 | 66,000 |
Feb 29, 2024 | 6.84 | 7.50 | 6.79 | 7.08 | 7.08 | 116,300 |
Feb 28, 2024 | 6.73 | 6.74 | 6.56 | 6.74 | 6.74 | 126,400 |
Feb 27, 2024 | 6.57 | 6.76 | 6.57 | 6.70 | 6.70 | 65,500 |
Feb 26, 2024 | 6.98 | 6.98 | 6.69 | 6.79 | 6.79 | 35,200 |
Feb 23, 2024 | 7.10 | 7.10 | 6.90 | 6.95 | 6.95 | 25,600 |
Feb 22, 2024 | 7.20 | 7.22 | 7.05 | 7.09 | 7.09 | 8,400 |
Feb 21, 2024 | 7.30 | 7.32 | 7.11 | 7.20 | 7.20 | 16,600 |
Feb 20, 2024 | 7.36 | 7.43 | 7.13 | 7.20 | 7.20 | 17,400 |
Feb 16, 2024 | 7.64 | 7.64 | 7.15 | 7.34 | 7.34 | 52,500 |
Feb 15, 2024 | 7.36 | 7.80 | 7.36 | 7.57 | 7.57 | 40,300 |
Feb 14, 2024 | 7.26 | 7.47 | 7.26 | 7.45 | 7.45 | 12,700 |
Feb 13, 2024 | 7.55 | 7.55 | 7.30 | 7.30 | 7.30 | 12,300 |
Feb 12, 2024 | 7.44 | 7.68 | 7.44 | 7.60 | 7.60 | 27,500 |
Feb 09, 2024 | 7.51 | 7.59 | 7.33 | 7.50 | 7.50 | 15,800 |
Feb 08, 2024 | 7.80 | 7.80 | 7.56 | 7.57 | 7.57 | 33,300 |
Feb 07, 2024 | 7.78 | 7.90 | 7.72 | 7.85 | 7.85 | 36,700 |
Feb 06, 2024 | 7.27 | 7.69 | 7.27 | 7.69 | 7.69 | 16,800 |
Feb 05, 2024 | 7.67 | 7.67 | 7.30 | 7.32 | 7.32 | 53,700 |
Feb 02, 2024 | 7.87 | 7.97 | 7.54 | 7.81 | 7.81 | 113,000 |
Feb 01, 2024 | 7.99 | 7.99 | 7.72 | 7.99 | 7.99 | 120,300 |
Jan 31, 2024 | 7.92 | 8.10 | 7.90 | 7.99 | 7.99 | 18,200 |
Jan 30, 2024 | 7.93 | 8.08 | 7.80 | 8.08 | 8.08 | 15,200 |
Jan 29, 2024 | 8.22 | 8.22 | 7.85 | 7.95 | 7.95 | 19,000 |
Jan 26, 2024 | 8.05 | 8.25 | 8.03 | 8.25 | 8.25 | 8,400 |
Jan 25, 2024 | 8.20 | 8.22 | 7.94 | 8.18 | 8.18 | 36,900 |
Jan 24, 2024 | 8.25 | 8.60 | 8.25 | 8.25 | 8.25 | 66,200 |
Jan 23, 2024 | 8.14 | 8.26 | 8.03 | 8.15 | 8.15 | 27,500 |
Jan 22, 2024 | 7.80 | 8.17 | 7.70 | 8.14 | 8.14 | 15,500 |
Jan 19, 2024 | 7.97 | 7.97 | 7.79 | 7.85 | 7.85 | 19,200 |
Jan 18, 2024 | 7.85 | 7.98 | 7.70 | 7.98 | 7.98 | 65,900 |
Jan 17, 2024 | 7.77 | 7.83 | 7.63 | 7.78 | 7.78 | 68,400 |
Jan 16, 2024 | 8.09 | 8.09 | 7.66 | 7.75 | 7.75 | 69,900 |
Jan 15, 2024 | 7.97 | 8.19 | 7.95 | 8.07 | 8.07 | 9,600 |
Jan 12, 2024 | 8.02 | 8.03 | 7.97 | 7.97 | 7.97 | 8,300 |
Jan 11, 2024 | 8.27 | 8.27 | 8.02 | 8.03 | 8.03 | 27,600 |
Jan 10, 2024 | 8.00 | 8.28 | 7.93 | 8.20 | 8.20 | 86,400 |
Jan 09, 2024 | 8.00 | 8.09 | 7.97 | 7.97 | 7.97 | 16,900 |
Jan 08, 2024 | 8.17 | 8.17 | 7.87 | 8.09 | 8.09 | 15,200 |
Jan 05, 2024 | 7.86 | 8.26 | 7.80 | 8.04 | 8.04 | 57,800 |
Jan 04, 2024 | 8.01 | 8.10 | 7.90 | 7.98 | 7.98 | 43,800 |
Jan 03, 2024 | 8.40 | 8.50 | 7.97 | 8.01 | 8.01 | 86,100 |
Jan 02, 2024 | 8.78 | 8.78 | 8.39 | 8.42 | 8.42 | 120,400 |
Dec 29, 2023 | 8.76 | 8.88 | 8.60 | 8.88 | 8.88 | 26,200 |
Dec 28, 2023 | 8.88 | 8.90 | 8.71 | 8.75 | 8.75 | 363,700 |
Dec 27, 2023 | 9.00 | 9.08 | 8.77 | 8.88 | 8.88 | 350,300 |
Dec 22, 2023 | 9.26 | 9.50 | 8.90 | 8.96 | 8.96 | 118,700 |
Dec 21, 2023 | 9.10 | 9.76 | 9.10 | 9.27 | 9.27 | 451,700 |
Dec 20, 2023 | 9.20 | 9.34 | 8.95 | 9.21 | 9.21 | 178,900 |
Dec 19, 2023 | 8.87 | 9.23 | 8.87 | 9.20 | 9.20 | 176,500 |
Dec 18, 2023 | 8.74 | 8.99 | 8.74 | 8.98 | 8.98 | 6,800 |
Dec 15, 2023 | 8.82 | 8.90 | 8.57 | 8.85 | 8.85 | 99,100 |
Dec 14, 2023 | 8.90 | 8.90 | 8.70 | 8.71 | 8.71 | 54,900 |
Dec 13, 2023 | 8.77 | 9.04 | 8.69 | 8.89 | 8.89 | 60,700 |
Dec 12, 2023 | 8.80 | 8.95 | 8.55 | 8.70 | 8.70 | 40,400 |
Dec 11, 2023 | 8.86 | 8.96 | 8.75 | 8.96 | 8.96 | 18,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |