Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 5.86 | 5.86 | 5.49 | 5.54 | 5.54 | 40,316 |
May 02, 2024 | 5.76 | 5.85 | 5.49 | 5.61 | 5.61 | 49,400 |
May 01, 2024 | 5.71 | 5.87 | 5.64 | 5.65 | 5.65 | 46,400 |
Apr 30, 2024 | 5.92 | 6.02 | 5.63 | 5.68 | 5.68 | 91,800 |
Apr 29, 2024 | 5.82 | 5.98 | 5.68 | 5.92 | 5.92 | 152,400 |
Apr 26, 2024 | 5.53 | 5.80 | 5.53 | 5.73 | 5.73 | 89,500 |
Apr 25, 2024 | 5.50 | 5.55 | 5.39 | 5.55 | 5.55 | 60,900 |
Apr 24, 2024 | 5.73 | 5.85 | 5.48 | 5.55 | 5.55 | 57,300 |
Apr 23, 2024 | 5.50 | 5.76 | 5.50 | 5.69 | 5.69 | 34,900 |
Apr 22, 2024 | 5.51 | 5.96 | 5.46 | 5.50 | 5.50 | 144,800 |
Apr 19, 2024 | 5.43 | 5.65 | 5.40 | 5.51 | 5.51 | 59,300 |
Apr 18, 2024 | 5.08 | 5.57 | 5.08 | 5.54 | 5.54 | 76,800 |
Apr 17, 2024 | 5.38 | 5.48 | 5.10 | 5.11 | 5.11 | 62,900 |
Apr 16, 2024 | 5.62 | 5.86 | 5.41 | 5.42 | 5.42 | 135,000 |
Apr 15, 2024 | 6.33 | 6.42 | 5.59 | 5.59 | 5.59 | 155,900 |
Apr 12, 2024 | 6.41 | 6.43 | 5.92 | 6.24 | 6.24 | 83,100 |
Apr 11, 2024 | 6.47 | 6.83 | 6.34 | 6.47 | 6.47 | 66,100 |
Apr 10, 2024 | 6.98 | 6.98 | 6.38 | 6.55 | 6.55 | 58,200 |
Apr 09, 2024 | 7.00 | 7.10 | 6.73 | 6.88 | 6.88 | 46,600 |
Apr 08, 2024 | 7.42 | 7.46 | 6.91 | 6.99 | 6.99 | 52,900 |
Apr 05, 2024 | 7.63 | 7.77 | 6.97 | 7.04 | 7.04 | 46,000 |
Apr 04, 2024 | 7.94 | 8.09 | 7.31 | 7.51 | 7.51 | 84,800 |
Apr 03, 2024 | 7.70 | 8.01 | 7.70 | 7.94 | 7.94 | 33,700 |
Apr 02, 2024 | 8.11 | 8.11 | 7.56 | 7.63 | 7.63 | 35,900 |
Apr 01, 2024 | 7.98 | 8.18 | 7.62 | 8.13 | 8.13 | 94,900 |
Mar 28, 2024 | 8.09 | 8.18 | 8.01 | 8.04 | 8.04 | 12,500 |
Mar 27, 2024 | 8.19 | 8.23 | 7.85 | 8.04 | 8.04 | 33,000 |
Mar 26, 2024 | 7.91 | 8.41 | 7.88 | 8.04 | 8.04 | 45,300 |
Mar 25, 2024 | 7.73 | 8.08 | 7.73 | 8.01 | 8.01 | 57,000 |
Mar 22, 2024 | 8.03 | 8.17 | 7.74 | 7.84 | 7.84 | 59,600 |
Mar 21, 2024 | 7.64 | 8.12 | 7.64 | 8.02 | 8.02 | 49,500 |
Mar 20, 2024 | 7.53 | 7.91 | 7.50 | 7.79 | 7.79 | 42,600 |
Mar 19, 2024 | 7.38 | 7.62 | 7.28 | 7.46 | 7.46 | 48,300 |
Mar 18, 2024 | 7.72 | 7.92 | 7.47 | 7.47 | 7.47 | 58,700 |
Mar 15, 2024 | 7.96 | 8.23 | 7.71 | 7.77 | 7.77 | 65,700 |
Mar 14, 2024 | 8.12 | 8.12 | 7.83 | 7.97 | 7.97 | 35,500 |
Mar 13, 2024 | 8.22 | 8.44 | 8.07 | 8.22 | 8.22 | 27,300 |
Mar 12, 2024 | 8.15 | 8.43 | 8.09 | 8.38 | 8.38 | 27,800 |
Mar 11, 2024 | 8.49 | 8.53 | 8.14 | 8.26 | 8.26 | 32,000 |
Mar 08, 2024 | 8.93 | 8.93 | 8.44 | 8.53 | 8.53 | 34,500 |
Mar 07, 2024 | 9.02 | 9.04 | 8.65 | 8.80 | 8.80 | 42,500 |
Mar 06, 2024 | 9.02 | 9.08 | 8.80 | 8.99 | 8.99 | 38,600 |
Mar 05, 2024 | 8.79 | 9.06 | 8.79 | 9.00 | 9.00 | 29,600 |
Mar 04, 2024 | 9.04 | 9.18 | 8.82 | 8.84 | 8.84 | 51,200 |
Mar 01, 2024 | 8.85 | 9.16 | 8.85 | 8.99 | 8.99 | 42,100 |
Feb 29, 2024 | 9.07 | 9.34 | 8.88 | 8.99 | 8.99 | 70,200 |
Feb 28, 2024 | 9.11 | 9.24 | 8.98 | 9.02 | 9.02 | 51,200 |
Feb 27, 2024 | 9.37 | 9.58 | 9.21 | 9.22 | 9.22 | 37,500 |
Feb 26, 2024 | 9.08 | 9.42 | 8.82 | 9.35 | 9.35 | 141,800 |
Feb 23, 2024 | 9.09 | 9.23 | 8.83 | 9.22 | 9.22 | 93,000 |
Feb 22, 2024 | 8.94 | 9.17 | 8.48 | 8.98 | 8.98 | 112,400 |
Feb 21, 2024 | 9.44 | 9.51 | 8.94 | 9.00 | 9.00 | 57,500 |
Feb 20, 2024 | 9.68 | 9.82 | 9.47 | 9.50 | 9.50 | 108,800 |
Feb 16, 2024 | 9.68 | 9.87 | 9.45 | 9.83 | 9.83 | 86,100 |
Feb 15, 2024 | 9.43 | 9.74 | 9.42 | 9.70 | 9.70 | 46,500 |
Feb 14, 2024 | 9.89 | 9.89 | 9.42 | 9.44 | 9.44 | 43,100 |
Feb 13, 2024 | 9.98 | 10.10 | 9.51 | 9.57 | 9.57 | 97,400 |
Feb 12, 2024 | 8.64 | 10.40 | 8.64 | 9.94 | 9.94 | 161,500 |
Feb 09, 2024 | 8.70 | 8.81 | 8.30 | 8.60 | 8.60 | 145,700 |
Feb 08, 2024 | 9.18 | 9.90 | 9.18 | 9.58 | 9.58 | 46,100 |
Feb 07, 2024 | 9.36 | 9.39 | 8.90 | 9.15 | 9.15 | 74,400 |
Feb 06, 2024 | 9.66 | 9.86 | 9.23 | 9.40 | 9.40 | 40,800 |
Feb 05, 2024 | 9.31 | 9.64 | 9.19 | 9.56 | 9.56 | 61,800 |
Feb 02, 2024 | 9.23 | 9.56 | 9.02 | 9.45 | 9.45 | 47,100 |
Feb 01, 2024 | 9.12 | 9.56 | 8.99 | 9.34 | 9.34 | 66,500 |
Jan 31, 2024 | 9.66 | 9.69 | 9.12 | 9.13 | 9.13 | 47,000 |
Jan 30, 2024 | 9.82 | 10.05 | 9.79 | 9.80 | 9.80 | 23,200 |
Jan 29, 2024 | 9.69 | 10.00 | 9.45 | 9.90 | 9.90 | 31,000 |
Jan 26, 2024 | 10.20 | 10.25 | 9.71 | 9.75 | 9.75 | 40,800 |
Jan 25, 2024 | 9.89 | 10.20 | 9.84 | 10.18 | 10.18 | 105,000 |
Jan 24, 2024 | 10.03 | 10.04 | 9.82 | 9.82 | 9.82 | 90,900 |
Jan 23, 2024 | 9.79 | 10.01 | 9.78 | 9.89 | 9.89 | 63,300 |
Jan 22, 2024 | 9.34 | 9.90 | 9.28 | 9.88 | 9.88 | 83,900 |
Jan 19, 2024 | 9.10 | 9.38 | 9.05 | 9.29 | 9.29 | 36,500 |
Jan 18, 2024 | 9.09 | 9.38 | 9.05 | 9.16 | 9.16 | 58,100 |
Jan 17, 2024 | 8.92 | 9.14 | 8.92 | 9.11 | 9.11 | 31,700 |
Jan 16, 2024 | 9.12 | 9.26 | 8.80 | 9.09 | 9.09 | 60,200 |
Jan 12, 2024 | 9.15 | 9.35 | 8.98 | 9.28 | 9.28 | 72,500 |
Jan 11, 2024 | 9.05 | 9.14 | 8.96 | 9.09 | 9.09 | 50,800 |
Jan 10, 2024 | 9.07 | 9.26 | 8.98 | 9.18 | 9.18 | 47,400 |
Jan 09, 2024 | 9.26 | 9.26 | 9.05 | 9.09 | 9.09 | 84,600 |
Jan 08, 2024 | 9.84 | 9.89 | 9.43 | 9.43 | 9.43 | 99,900 |
Jan 05, 2024 | 9.50 | 9.94 | 9.49 | 9.84 | 9.84 | 94,100 |
Jan 04, 2024 | 8.90 | 9.52 | 8.90 | 9.41 | 9.41 | 73,800 |
Jan 03, 2024 | 8.82 | 9.07 | 8.67 | 9.00 | 9.00 | 100,100 |
Jan 02, 2024 | 9.33 | 9.57 | 8.95 | 9.12 | 9.12 | 108,600 |
Dec 29, 2023 | 9.43 | 9.57 | 9.24 | 9.34 | 9.34 | 87,600 |
Dec 28, 2023 | 9.59 | 9.70 | 9.32 | 9.42 | 9.42 | 53,600 |
Dec 27, 2023 | 9.57 | 9.69 | 9.27 | 9.68 | 9.68 | 75,500 |
Dec 26, 2023 | 8.63 | 9.59 | 8.54 | 9.49 | 9.49 | 123,500 |
Dec 22, 2023 | 8.56 | 8.79 | 8.56 | 8.68 | 8.68 | 56,900 |
Dec 21, 2023 | 8.29 | 8.55 | 8.28 | 8.50 | 8.50 | 97,000 |
Dec 20, 2023 | 8.33 | 8.59 | 8.12 | 8.22 | 8.22 | 78,400 |
Dec 19, 2023 | 8.26 | 8.55 | 8.26 | 8.47 | 8.47 | 59,300 |
Dec 18, 2023 | 8.30 | 8.32 | 7.81 | 8.10 | 8.10 | 111,100 |
Dec 15, 2023 | 9.00 | 9.03 | 8.15 | 8.29 | 8.29 | 142,400 |
Dec 14, 2023 | 9.27 | 9.35 | 8.70 | 8.95 | 8.95 | 116,700 |
Dec 13, 2023 | 9.04 | 9.12 | 8.61 | 9.09 | 9.09 | 74,900 |
Dec 12, 2023 | 9.31 | 9.31 | 8.73 | 8.86 | 8.86 | 48,700 |
Dec 11, 2023 | 9.23 | 9.41 | 8.97 | 9.30 | 9.30 | 84,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |