Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 5.88 | 6.00 | 5.50 | 5.59 | 5.59 | 10,800 |
May 08, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
May 07, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2,700 |
May 06, 2024 | 5.55 | 5.70 | 5.55 | 5.67 | 5.67 | 2,300 |
May 03, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 300 |
May 02, 2024 | 5.45 | 6.00 | 5.45 | 6.00 | 6.00 | 1,700 |
May 01, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
Apr 30, 2024 | 5.69 | 5.71 | 5.60 | 5.60 | 5.60 | 7,600 |
Apr 29, 2024 | 5.60 | 5.60 | 5.41 | 5.50 | 5.50 | 6,000 |
Apr 26, 2024 | 5.88 | 5.92 | 5.60 | 5.60 | 5.60 | 26,100 |
Apr 25, 2024 | 5.71 | 5.98 | 5.70 | 5.98 | 5.98 | 2,100 |
Apr 24, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
Apr 23, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
Apr 22, 2024 | 5.95 | 6.07 | 5.95 | 6.07 | 6.07 | 1,700 |
Apr 19, 2024 | 5.84 | 6.08 | 5.76 | 5.88 | 5.88 | 6,500 |
Apr 18, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 186,500 |
Apr 17, 2024 | 6.26 | 6.26 | 5.76 | 5.84 | 5.84 | 126,100 |
Apr 16, 2024 | 6.11 | 6.23 | 5.70 | 5.84 | 5.84 | 442,600 |
Apr 15, 2024 | 5.92 | 6.10 | 5.75 | 6.03 | 6.03 | 470,900 |
Apr 12, 2024 | 5.91 | 6.18 | 5.91 | 6.09 | 6.09 | 2,400 |
Apr 11, 2024 | 6.65 | 6.65 | 5.99 | 6.03 | 6.03 | 8,000 |
Apr 10, 2024 | 6.05 | 6.24 | 5.88 | 6.10 | 6.10 | 14,900 |
Apr 09, 2024 | 5.85 | 6.14 | 5.70 | 5.91 | 5.91 | 109,000 |
Apr 08, 2024 | 6.27 | 6.27 | 5.80 | 5.82 | 5.82 | 329,400 |
Apr 05, 2024 | 5.74 | 6.38 | 5.74 | 5.96 | 5.96 | 48,800 |
Apr 04, 2024 | 5.93 | 5.93 | 5.80 | 5.92 | 5.92 | 88,900 |
Apr 03, 2024 | 6.15 | 6.43 | 5.67 | 5.67 | 5.67 | 1,200 |
Apr 02, 2024 | 6.06 | 6.49 | 5.85 | 5.86 | 5.86 | 50,100 |
Apr 01, 2024 | 6.57 | 6.57 | 5.60 | 6.00 | 6.00 | 32,300 |
Mar 28, 2024 | 6.64 | 6.86 | 6.64 | 6.68 | 6.68 | 44,300 |
Mar 27, 2024 | 7.00 | 7.41 | 6.15 | 6.65 | 6.65 | 106,700 |
Mar 26, 2024 | 7.35 | 7.35 | 6.90 | 6.91 | 6.91 | 141,300 |
Mar 25, 2024 | 7.38 | 7.58 | 7.10 | 7.30 | 7.30 | 4,900 |
Mar 22, 2024 | 6.00 | 7.21 | 6.00 | 7.21 | 7.21 | 12,300 |
Mar 21, 2024 | 5.69 | 6.66 | 5.69 | 6.00 | 6.00 | 14,500 |
Mar 20, 2024 | 5.41 | 5.96 | 5.30 | 5.50 | 5.50 | 16,300 |
Mar 19, 2024 | 5.32 | 5.44 | 5.12 | 5.33 | 5.33 | 6,300 |
Mar 18, 2024 | 5.11 | 5.45 | 5.11 | 5.40 | 5.40 | 3,200 |
Mar 15, 2024 | 5.21 | 5.37 | 5.21 | 5.37 | 5.37 | 3,900 |
Mar 14, 2024 | 5.34 | 5.87 | 5.31 | 5.55 | 5.55 | 16,900 |
Mar 13, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 234,100 |
Mar 12, 2024 | 6.00 | 6.00 | 5.55 | 5.76 | 5.76 | 5,800 |
Mar 11, 2024 | 6.35 | 6.57 | 5.86 | 6.00 | 6.00 | 6,000 |
Mar 08, 2024 | 6.31 | 6.61 | 6.31 | 6.61 | 6.61 | 1,100 |
Mar 07, 2024 | 6.41 | 6.74 | 6.31 | 6.59 | 6.59 | 2,600 |
Mar 06, 2024 | 6.35 | 6.70 | 6.34 | 6.34 | 6.34 | 29,100 |
Mar 05, 2024 | 6.71 | 7.31 | 6.28 | 6.32 | 6.32 | 6,400 |
Mar 04, 2024 | 6.71 | 7.31 | 6.71 | 6.76 | 6.76 | 5,600 |
Mar 01, 2024 | 6.72 | 7.40 | 6.72 | 6.74 | 6.74 | 4,300 |
Feb 29, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
Feb 28, 2024 | 6.85 | 7.54 | 6.70 | 7.10 | 7.10 | 4,200 |
Feb 27, 2024 | 7.13 | 7.40 | 7.00 | 7.11 | 7.11 | 4,600 |
Feb 26, 2024 | 7.19 | 7.49 | 7.19 | 7.49 | 7.49 | 4,700 |
Feb 23, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 300 |
Feb 22, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 600 |
Feb 21, 2024 | 7.44 | 7.55 | 7.44 | 7.52 | 7.52 | 1,600 |
Feb 20, 2024 | 7.60 | 7.73 | 7.60 | 7.65 | 7.65 | 1,400 |
Feb 16, 2024 | 7.57 | 7.76 | 7.52 | 7.74 | 7.74 | 2,200 |
Feb 15, 2024 | 7.61 | 8.25 | 7.52 | 7.80 | 7.80 | 14,800 |
Feb 14, 2024 | 8.00 | 8.04 | 8.00 | 8.04 | 8.04 | 700 |
Feb 13, 2024 | 7.72 | 8.25 | 7.72 | 8.14 | 8.14 | 6,700 |
Feb 12, 2024 | 8.17 | 8.17 | 7.89 | 7.89 | 7.89 | 800 |
Feb 09, 2024 | 8.11 | 8.21 | 8.11 | 8.20 | 8.20 | 9,900 |
Feb 08, 2024 | 8.10 | 8.25 | 8.10 | 8.24 | 8.24 | 8,800 |
Feb 07, 2024 | 8.24 | 8.24 | 8.20 | 8.20 | 8.20 | 2,300 |
Feb 06, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 600 |
Feb 05, 2024 | 7.89 | 8.25 | 7.89 | 8.24 | 8.24 | 4,200 |
Feb 02, 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
Feb 01, 2024 | 8.05 | 8.19 | 8.05 | 8.19 | 8.19 | 1,300 |
Jan 31, 2024 | 8.05 | 8.22 | 8.05 | 8.05 | 8.05 | 3,900 |
Jan 30, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2,900 |
Jan 29, 2024 | 8.05 | 8.15 | 8.05 | 8.05 | 8.05 | 4,400 |
Jan 26, 2024 | 8.20 | 8.26 | 8.20 | 8.23 | 8.23 | 5,400 |
Jan 25, 2024 | 7.49 | 8.27 | 7.49 | 8.20 | 8.20 | 6,700 |
Jan 24, 2024 | 8.33 | 8.33 | 8.20 | 8.20 | 8.20 | 4,900 |
Jan 23, 2024 | 8.25 | 8.28 | 8.20 | 8.20 | 8.20 | 3,500 |
Jan 22, 2024 | 8.79 | 8.79 | 8.06 | 8.29 | 8.29 | 6,300 |
Jan 19, 2024 | 8.70 | 8.71 | 8.70 | 8.70 | 8.70 | 3,400 |
Jan 18, 2024 | 8.74 | 8.78 | 8.67 | 8.70 | 8.70 | 29,400 |
Jan 17, 2024 | 8.70 | 8.79 | 8.70 | 8.73 | 8.73 | 2,800 |
Jan 16, 2024 | 8.45 | 8.70 | 8.45 | 8.68 | 8.68 | 5,800 |
Jan 12, 2024 | 8.44 | 8.84 | 8.44 | 8.84 | 8.84 | 10,100 |
Jan 11, 2024 | 8.50 | 8.59 | 8.50 | 8.51 | 8.51 | 3,500 |
Jan 10, 2024 | 8.56 | 8.69 | 8.50 | 8.65 | 8.65 | 6,800 |
Jan 09, 2024 | 8.71 | 8.85 | 8.50 | 8.84 | 8.84 | 20,200 |
Jan 08, 2024 | 8.41 | 8.70 | 8.40 | 8.68 | 8.68 | 3,100 |
Jan 05, 2024 | 8.75 | 8.87 | 8.31 | 8.31 | 8.31 | 2,500 |
Jan 04, 2024 | 8.41 | 8.78 | 8.32 | 8.78 | 8.78 | 8,400 |
Jan 03, 2024 | 8.10 | 8.74 | 8.10 | 8.64 | 8.64 | 8,600 |
Jan 02, 2024 | 8.65 | 8.65 | 8.52 | 8.52 | 8.52 | 21,000 |
Dec 29, 2023 | 8.61 | 8.83 | 8.57 | 8.62 | 8.62 | 6,300 |
Dec 28, 2023 | 8.85 | 8.90 | 8.44 | 8.88 | 8.88 | 5,900 |
Dec 27, 2023 | 8.87 | 8.91 | 8.58 | 8.91 | 8.91 | 11,900 |
Dec 26, 2023 | 8.61 | 8.91 | 7.99 | 8.91 | 8.91 | 14,000 |
Dec 22, 2023 | 8.75 | 8.98 | 8.50 | 8.91 | 8.91 | 42,900 |
Dec 21, 2023 | 9.00 | 9.00 | 8.50 | 8.86 | 8.86 | 127,500 |
Dec 20, 2023 | 8.12 | 8.80 | 7.99 | 8.79 | 8.79 | 132,500 |
Dec 19, 2023 | 8.17 | 8.34 | 7.68 | 8.34 | 8.34 | 23,500 |
Dec 18, 2023 | 7.80 | 8.34 | 7.51 | 8.34 | 8.34 | 14,900 |
Dec 15, 2023 | 7.54 | 7.94 | 7.37 | 7.85 | 7.85 | 33,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |