Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 7.32 | 7.58 | 7.21 | 7.50 | 7.50 | 1,066,200 |
May 01, 2024 | 6.46 | 7.40 | 6.33 | 7.31 | 7.31 | 2,337,300 |
Apr 30, 2024 | 6.20 | 6.28 | 6.12 | 6.16 | 6.16 | 1,014,700 |
Apr 29, 2024 | 6.30 | 6.39 | 6.24 | 6.26 | 6.26 | 1,003,500 |
Apr 26, 2024 | 6.25 | 6.32 | 6.18 | 6.27 | 6.27 | 604,800 |
Apr 25, 2024 | 6.10 | 6.30 | 5.65 | 6.25 | 6.25 | 1,588,500 |
Apr 24, 2024 | 6.49 | 6.51 | 6.37 | 6.43 | 6.43 | 648,200 |
Apr 23, 2024 | 6.35 | 6.58 | 6.29 | 6.51 | 6.51 | 747,500 |
Apr 22, 2024 | 6.34 | 6.40 | 6.25 | 6.36 | 6.36 | 623,600 |
Apr 19, 2024 | 6.11 | 6.30 | 6.10 | 6.29 | 6.29 | 691,200 |
Apr 18, 2024 | 6.34 | 6.39 | 6.16 | 6.16 | 6.16 | 542,400 |
Apr 17, 2024 | 6.27 | 6.41 | 6.20 | 6.33 | 6.33 | 875,000 |
Apr 16, 2024 | 6.31 | 6.35 | 6.19 | 6.23 | 6.23 | 487,700 |
Apr 15, 2024 | 6.44 | 6.47 | 6.34 | 6.35 | 6.35 | 503,700 |
Apr 12, 2024 | 6.58 | 6.62 | 6.39 | 6.44 | 6.44 | 514,300 |
Apr 11, 2024 | 6.61 | 6.64 | 6.47 | 6.61 | 6.61 | 888,800 |
Apr 10, 2024 | 6.79 | 6.95 | 6.45 | 6.55 | 6.55 | 1,132,300 |
Apr 09, 2024 | 6.90 | 7.02 | 6.84 | 7.02 | 7.02 | 496,800 |
Apr 08, 2024 | 7.04 | 7.04 | 6.88 | 6.90 | 6.90 | 620,300 |
Apr 05, 2024 | 6.97 | 7.09 | 6.92 | 7.00 | 7.00 | 499,700 |
Apr 04, 2024 | 7.06 | 7.17 | 7.00 | 7.02 | 7.02 | 835,000 |
Apr 03, 2024 | 6.88 | 7.12 | 6.80 | 7.01 | 7.01 | 884,500 |
Apr 02, 2024 | 7.37 | 7.41 | 6.84 | 6.88 | 6.88 | 1,370,300 |
Apr 01, 2024 | 7.67 | 7.73 | 7.30 | 7.45 | 7.45 | 1,095,600 |
Mar 28, 2024 | 7.61 | 7.71 | 7.60 | 7.70 | 7.70 | 943,500 |
Mar 27, 2024 | 7.64 | 7.82 | 7.24 | 7.61 | 7.61 | 1,821,500 |
Mar 26, 2024 | 7.92 | 7.92 | 7.61 | 7.62 | 7.62 | 739,300 |
Mar 25, 2024 | 8.05 | 8.12 | 7.78 | 7.83 | 7.83 | 746,700 |
Mar 22, 2024 | 8.17 | 8.17 | 8.02 | 8.04 | 8.04 | 576,900 |
Mar 21, 2024 | 8.27 | 8.43 | 8.15 | 8.16 | 8.16 | 799,200 |
Mar 20, 2024 | 8.00 | 8.22 | 8.00 | 8.20 | 8.20 | 651,000 |
Mar 19, 2024 | 7.86 | 8.10 | 7.85 | 8.05 | 8.05 | 941,400 |
Mar 18, 2024 | 7.86 | 7.97 | 7.75 | 7.88 | 7.88 | 868,900 |
Mar 15, 2024 | 7.72 | 7.96 | 7.72 | 7.88 | 7.88 | 1,836,700 |
Mar 14, 2024 | 7.90 | 7.91 | 7.71 | 7.80 | 7.80 | 1,009,500 |
Mar 13, 2024 | 8.00 | 8.10 | 7.90 | 7.95 | 7.95 | 1,198,000 |
Mar 12, 2024 | 8.03 | 8.10 | 7.97 | 7.99 | 7.99 | 903,700 |
Mar 11, 2024 | 8.14 | 8.16 | 7.96 | 8.00 | 8.00 | 1,091,800 |
Mar 08, 2024 | 8.28 | 8.36 | 8.10 | 8.16 | 8.16 | 570,200 |
Mar 07, 2024 | 8.07 | 8.24 | 8.06 | 8.15 | 8.15 | 565,200 |
Mar 06, 2024 | 8.06 | 8.15 | 7.91 | 8.07 | 8.07 | 661,600 |
Mar 05, 2024 | 8.16 | 8.27 | 8.00 | 8.00 | 8.00 | 649,700 |
Mar 04, 2024 | 8.75 | 8.80 | 8.19 | 8.26 | 8.26 | 823,300 |
Mar 01, 2024 | 8.31 | 8.73 | 8.29 | 8.63 | 8.63 | 1,695,100 |
Feb 29, 2024 | 9.00 | 9.04 | 8.10 | 8.16 | 8.16 | 2,090,600 |
Feb 28, 2024 | 8.34 | 8.34 | 8.08 | 8.20 | 8.20 | 779,500 |
Feb 27, 2024 | 8.26 | 8.46 | 8.09 | 8.40 | 8.40 | 791,000 |
Feb 26, 2024 | 8.15 | 8.33 | 8.06 | 8.26 | 8.26 | 598,800 |
Feb 23, 2024 | 8.17 | 8.26 | 8.07 | 8.20 | 8.20 | 523,900 |
Feb 22, 2024 | 8.03 | 8.21 | 8.00 | 8.18 | 8.18 | 630,600 |
Feb 21, 2024 | 8.01 | 8.10 | 7.95 | 8.06 | 8.06 | 788,600 |
Feb 20, 2024 | 8.00 | 8.07 | 7.94 | 8.04 | 8.04 | 611,000 |
Feb 16, 2024 | 8.20 | 8.20 | 8.01 | 8.06 | 8.06 | 532,200 |
Feb 15, 2024 | 8.14 | 8.24 | 7.98 | 8.24 | 8.24 | 828,100 |
Feb 14, 2024 | 8.07 | 8.17 | 7.96 | 8.07 | 8.07 | 887,300 |
Feb 13, 2024 | 8.02 | 8.24 | 7.92 | 7.96 | 7.96 | 817,700 |
Feb 12, 2024 | 7.94 | 8.31 | 7.93 | 8.30 | 8.30 | 729,100 |
Feb 09, 2024 | 7.81 | 8.02 | 7.79 | 7.96 | 7.96 | 575,300 |
Feb 08, 2024 | 7.78 | 7.93 | 7.71 | 7.78 | 7.78 | 610,000 |
Feb 07, 2024 | 7.80 | 7.83 | 7.72 | 7.75 | 7.75 | 541,500 |
Feb 06, 2024 | 7.63 | 7.79 | 7.61 | 7.78 | 7.78 | 816,000 |
Feb 05, 2024 | 7.70 | 7.77 | 7.64 | 7.68 | 7.68 | 748,600 |
Feb 02, 2024 | 7.75 | 7.88 | 7.66 | 7.77 | 7.77 | 630,600 |
Feb 01, 2024 | 7.80 | 7.98 | 7.69 | 7.88 | 7.88 | 387,900 |
Jan 31, 2024 | 7.88 | 8.08 | 7.73 | 7.74 | 7.74 | 592,800 |
Jan 30, 2024 | 8.30 | 8.30 | 7.88 | 7.93 | 7.93 | 623,700 |
Jan 29, 2024 | 8.00 | 8.34 | 7.76 | 8.34 | 8.34 | 581,000 |
Jan 26, 2024 | 8.16 | 8.20 | 8.02 | 8.04 | 8.04 | 435,800 |
Jan 25, 2024 | 8.19 | 8.21 | 8.02 | 8.11 | 8.11 | 501,000 |
Jan 24, 2024 | 8.50 | 8.51 | 8.09 | 8.09 | 8.09 | 421,300 |
Jan 23, 2024 | 8.51 | 8.54 | 8.31 | 8.41 | 8.41 | 453,100 |
Jan 22, 2024 | 8.25 | 8.48 | 8.10 | 8.47 | 8.47 | 530,700 |
Jan 19, 2024 | 8.32 | 8.32 | 8.00 | 8.14 | 8.14 | 664,100 |
Jan 18, 2024 | 8.39 | 8.39 | 8.07 | 8.25 | 8.25 | 298,700 |
Jan 17, 2024 | 7.95 | 8.37 | 7.95 | 8.35 | 8.35 | 527,100 |
Jan 16, 2024 | 7.93 | 8.08 | 7.88 | 8.08 | 8.08 | 463,700 |
Jan 12, 2024 | 8.19 | 8.22 | 8.00 | 8.04 | 8.04 | 380,400 |
Jan 11, 2024 | 8.05 | 8.08 | 7.92 | 8.04 | 8.04 | 577,100 |
Jan 10, 2024 | 8.00 | 8.15 | 7.95 | 8.10 | 8.10 | 500,200 |
Jan 09, 2024 | 8.07 | 8.26 | 7.99 | 8.03 | 8.03 | 562,500 |
Jan 08, 2024 | 7.74 | 8.24 | 7.74 | 8.22 | 8.22 | 707,200 |
Jan 05, 2024 | 7.75 | 7.89 | 7.73 | 7.80 | 7.80 | 774,500 |
Jan 04, 2024 | 7.79 | 7.90 | 7.61 | 7.76 | 7.76 | 676,600 |
Jan 03, 2024 | 7.84 | 8.02 | 7.74 | 7.78 | 7.78 | 722,900 |
Jan 02, 2024 | 8.28 | 8.31 | 7.70 | 7.87 | 7.87 | 1,613,900 |
Dec 29, 2023 | 8.92 | 8.96 | 8.73 | 8.77 | 8.77 | 526,300 |
Dec 28, 2023 | 8.87 | 8.91 | 8.52 | 8.90 | 8.90 | 705,500 |
Dec 27, 2023 | 8.91 | 9.04 | 8.89 | 9.00 | 9.00 | 444,200 |
Dec 26, 2023 | 8.93 | 9.18 | 8.91 | 8.98 | 8.98 | 619,400 |
Dec 22, 2023 | 9.09 | 9.18 | 8.81 | 8.90 | 8.90 | 540,200 |
Dec 21, 2023 | 9.18 | 9.21 | 8.93 | 8.98 | 8.98 | 488,400 |
Dec 20, 2023 | 9.13 | 9.27 | 8.91 | 8.95 | 8.95 | 743,100 |
Dec 19, 2023 | 8.88 | 9.14 | 8.83 | 9.14 | 9.14 | 783,800 |
Dec 18, 2023 | 8.99 | 9.13 | 8.78 | 8.79 | 8.79 | 628,700 |
Dec 15, 2023 | 9.01 | 9.07 | 8.68 | 8.96 | 8.96 | 1,691,000 |
Dec 14, 2023 | 8.30 | 8.98 | 8.30 | 8.92 | 8.92 | 1,281,200 |
Dec 13, 2023 | 8.00 | 8.40 | 8.00 | 8.31 | 8.31 | 1,645,400 |
Dec 12, 2023 | 8.04 | 8.15 | 7.75 | 8.02 | 8.02 | 650,800 |
Dec 11, 2023 | 8.01 | 8.07 | 7.91 | 8.05 | 8.05 | 438,300 |
Dec 08, 2023 | 7.89 | 8.18 | 7.81 | 8.01 | 8.01 | 468,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |