Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 9.43 | 9.46 | 8.65 | 8.68 | 8.68 | 410,900 |
May 17, 2024 | 9.38 | 9.72 | 9.19 | 9.37 | 9.37 | 327,800 |
May 16, 2024 | 9.60 | 9.62 | 9.24 | 9.35 | 9.35 | 247,900 |
May 15, 2024 | 9.14 | 9.66 | 9.10 | 9.60 | 9.60 | 360,300 |
May 14, 2024 | 9.10 | 9.28 | 8.66 | 9.05 | 9.05 | 490,400 |
May 13, 2024 | 8.65 | 9.12 | 8.57 | 8.70 | 8.70 | 413,300 |
May 10, 2024 | 8.25 | 8.97 | 8.25 | 8.54 | 8.54 | 820,500 |
May 09, 2024 | 7.84 | 7.85 | 7.55 | 7.67 | 7.67 | 195,100 |
May 08, 2024 | 7.64 | 7.89 | 7.57 | 7.84 | 7.84 | 186,900 |
May 07, 2024 | 7.92 | 7.93 | 7.61 | 7.65 | 7.65 | 296,100 |
May 06, 2024 | 7.55 | 7.83 | 7.55 | 7.82 | 7.82 | 343,900 |
May 03, 2024 | 7.66 | 7.77 | 7.44 | 7.48 | 7.48 | 262,800 |
May 02, 2024 | 7.45 | 7.77 | 7.40 | 7.59 | 7.59 | 365,800 |
May 01, 2024 | 7.34 | 7.55 | 7.21 | 7.40 | 7.40 | 321,400 |
Apr 30, 2024 | 6.86 | 7.43 | 6.82 | 7.11 | 7.11 | 413,300 |
Apr 29, 2024 | 7.41 | 7.56 | 6.88 | 6.91 | 6.91 | 607,300 |
Apr 26, 2024 | 7.22 | 7.63 | 7.22 | 7.42 | 7.42 | 336,100 |
Apr 25, 2024 | 7.69 | 7.75 | 6.17 | 7.34 | 7.34 | 1,125,500 |
Apr 24, 2024 | 7.70 | 8.25 | 7.70 | 7.96 | 7.96 | 391,200 |
Apr 23, 2024 | 7.51 | 7.69 | 7.30 | 7.62 | 7.62 | 250,600 |
Apr 22, 2024 | 7.83 | 7.86 | 7.47 | 7.51 | 7.51 | 290,800 |
Apr 19, 2024 | 7.85 | 7.96 | 7.76 | 7.90 | 7.90 | 188,100 |
Apr 18, 2024 | 8.01 | 8.05 | 7.79 | 7.87 | 7.87 | 194,100 |
Apr 17, 2024 | 7.96 | 8.07 | 7.86 | 8.02 | 8.02 | 201,300 |
Apr 16, 2024 | 7.87 | 8.06 | 7.75 | 7.96 | 7.96 | 164,400 |
Apr 15, 2024 | 8.15 | 8.17 | 7.80 | 7.88 | 7.88 | 349,500 |
Apr 12, 2024 | 8.59 | 8.66 | 8.02 | 8.05 | 8.05 | 362,700 |
Apr 11, 2024 | 8.44 | 8.90 | 8.39 | 8.71 | 8.71 | 249,900 |
Apr 10, 2024 | 8.50 | 8.80 | 8.30 | 8.42 | 8.42 | 295,300 |
Apr 09, 2024 | 8.59 | 9.03 | 8.59 | 8.72 | 8.72 | 303,200 |
Apr 08, 2024 | 8.71 | 8.73 | 8.36 | 8.57 | 8.57 | 421,500 |
Apr 05, 2024 | 8.57 | 9.05 | 8.55 | 8.60 | 8.60 | 346,200 |
Apr 04, 2024 | 9.34 | 9.53 | 8.40 | 8.56 | 8.56 | 558,400 |
Apr 03, 2024 | 9.13 | 9.41 | 8.84 | 9.23 | 9.23 | 486,600 |
Apr 02, 2024 | 8.73 | 9.30 | 8.67 | 9.14 | 9.14 | 605,400 |
Apr 01, 2024 | 8.26 | 8.83 | 8.26 | 8.75 | 8.75 | 870,700 |
Mar 28, 2024 | 8.31 | 8.47 | 8.08 | 8.20 | 8.20 | 973,500 |
Mar 27, 2024 | 8.64 | 8.70 | 8.18 | 8.30 | 8.30 | 537,900 |
Mar 26, 2024 | 9.35 | 9.37 | 8.08 | 8.52 | 8.52 | 892,700 |
Mar 25, 2024 | 9.15 | 9.84 | 9.15 | 9.39 | 9.39 | 924,800 |
Mar 22, 2024 | 9.01 | 9.61 | 8.80 | 9.24 | 9.24 | 847,200 |
Mar 21, 2024 | 8.40 | 8.99 | 8.32 | 8.80 | 8.80 | 479,800 |
Mar 20, 2024 | 8.25 | 8.60 | 8.23 | 8.36 | 8.36 | 187,300 |
Mar 19, 2024 | 8.13 | 8.38 | 8.00 | 8.38 | 8.38 | 212,800 |
Mar 18, 2024 | 8.15 | 8.48 | 8.04 | 8.16 | 8.16 | 358,800 |
Mar 15, 2024 | 8.38 | 8.50 | 7.94 | 8.06 | 8.06 | 315,600 |
Mar 14, 2024 | 8.74 | 8.76 | 8.29 | 8.48 | 8.48 | 298,600 |
Mar 13, 2024 | 8.50 | 8.55 | 8.34 | 8.49 | 8.49 | 214,100 |
Mar 12, 2024 | 8.99 | 9.01 | 8.29 | 8.46 | 8.46 | 474,000 |
Mar 11, 2024 | 8.76 | 9.17 | 8.43 | 8.99 | 8.99 | 775,200 |
Mar 08, 2024 | 7.60 | 8.49 | 7.54 | 8.47 | 8.47 | 899,200 |
Mar 07, 2024 | 7.40 | 7.46 | 6.96 | 7.46 | 7.46 | 234,700 |
Mar 06, 2024 | 7.00 | 7.45 | 7.00 | 7.24 | 7.24 | 280,000 |
Mar 05, 2024 | 6.97 | 7.17 | 6.84 | 6.96 | 6.96 | 296,900 |
Mar 04, 2024 | 6.78 | 7.28 | 6.75 | 6.83 | 6.83 | 346,400 |
Mar 01, 2024 | 6.00 | 6.76 | 5.90 | 6.67 | 6.67 | 398,800 |
Feb 29, 2024 | 7.17 | 7.17 | 5.81 | 5.99 | 5.99 | 343,900 |
Feb 28, 2024 | 6.73 | 7.15 | 6.73 | 6.92 | 6.92 | 274,200 |
Feb 27, 2024 | 6.93 | 7.10 | 6.73 | 6.80 | 6.80 | 151,100 |
Feb 26, 2024 | 6.53 | 6.83 | 6.53 | 6.82 | 6.82 | 194,600 |
Feb 23, 2024 | 6.47 | 6.71 | 6.40 | 6.56 | 6.56 | 116,900 |
Feb 22, 2024 | 6.44 | 6.48 | 6.10 | 6.46 | 6.46 | 197,400 |
Feb 21, 2024 | 6.26 | 6.43 | 6.10 | 6.40 | 6.40 | 120,200 |
Feb 20, 2024 | 6.10 | 6.30 | 6.09 | 6.20 | 6.20 | 70,700 |
Feb 16, 2024 | 6.21 | 6.30 | 6.13 | 6.23 | 6.23 | 107,100 |
Feb 15, 2024 | 6.16 | 6.26 | 6.07 | 6.23 | 6.23 | 90,800 |
Feb 14, 2024 | 6.07 | 6.16 | 5.97 | 6.14 | 6.14 | 93,700 |
Feb 13, 2024 | 5.95 | 6.18 | 5.89 | 6.03 | 6.03 | 97,300 |
Feb 12, 2024 | 6.13 | 6.28 | 5.96 | 6.18 | 6.18 | 168,300 |
Feb 09, 2024 | 5.90 | 6.09 | 5.86 | 6.09 | 6.09 | 116,200 |
Feb 08, 2024 | 5.57 | 5.88 | 5.57 | 5.86 | 5.86 | 61,000 |
Feb 07, 2024 | 5.65 | 5.74 | 5.52 | 5.63 | 5.63 | 57,500 |
Feb 06, 2024 | 5.60 | 5.76 | 5.56 | 5.65 | 5.65 | 80,200 |
Feb 05, 2024 | 5.72 | 5.85 | 5.41 | 5.70 | 5.70 | 154,800 |
Feb 02, 2024 | 5.76 | 5.99 | 5.76 | 5.90 | 5.90 | 63,700 |
Feb 01, 2024 | 5.74 | 5.90 | 5.56 | 5.89 | 5.89 | 107,300 |
Jan 31, 2024 | 5.90 | 5.90 | 5.66 | 5.66 | 5.66 | 37,400 |
Jan 30, 2024 | 5.90 | 5.90 | 5.75 | 5.90 | 5.90 | 66,400 |
Jan 29, 2024 | 5.78 | 5.93 | 5.66 | 5.92 | 5.92 | 185,300 |
Jan 26, 2024 | 5.80 | 5.81 | 5.45 | 5.69 | 5.69 | 117,600 |
Jan 25, 2024 | 5.45 | 5.82 | 5.42 | 5.80 | 5.80 | 137,900 |
Jan 24, 2024 | 5.45 | 5.49 | 5.16 | 5.45 | 5.45 | 44,500 |
Jan 23, 2024 | 5.51 | 5.56 | 5.33 | 5.38 | 5.38 | 65,700 |
Jan 22, 2024 | 5.17 | 5.66 | 5.14 | 5.50 | 5.50 | 225,400 |
Jan 19, 2024 | 5.10 | 5.26 | 4.87 | 5.19 | 5.19 | 141,300 |
Jan 18, 2024 | 5.48 | 5.57 | 5.10 | 5.13 | 5.13 | 101,000 |
Jan 17, 2024 | 4.87 | 5.60 | 4.83 | 5.48 | 5.48 | 180,000 |
Jan 16, 2024 | 5.00 | 5.09 | 4.85 | 5.02 | 5.02 | 101,700 |
Jan 12, 2024 | 4.69 | 4.99 | 4.58 | 4.95 | 4.95 | 65,600 |
Jan 11, 2024 | 4.67 | 4.78 | 4.51 | 4.69 | 4.69 | 79,700 |
Jan 10, 2024 | 4.60 | 4.72 | 4.48 | 4.70 | 4.70 | 73,300 |
Jan 09, 2024 | 4.55 | 4.71 | 4.45 | 4.65 | 4.65 | 67,200 |
Jan 08, 2024 | 4.62 | 4.86 | 4.41 | 4.65 | 4.65 | 63,800 |
Jan 05, 2024 | 4.77 | 4.78 | 4.64 | 4.66 | 4.66 | 127,800 |
Jan 04, 2024 | 4.75 | 4.93 | 4.64 | 4.70 | 4.70 | 89,500 |
Jan 03, 2024 | 4.83 | 4.83 | 4.63 | 4.80 | 4.80 | 56,600 |
Jan 02, 2024 | 4.85 | 4.94 | 4.70 | 4.83 | 4.83 | 58,200 |
Dec 29, 2023 | 4.85 | 5.00 | 4.85 | 4.94 | 4.94 | 75,800 |
Dec 28, 2023 | 5.00 | 5.00 | 4.82 | 4.96 | 4.96 | 62,000 |
Dec 27, 2023 | 4.83 | 5.04 | 4.78 | 5.00 | 5.00 | 44,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |