Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 10.44 | 10.44 | 10.13 | 10.24 | 10.24 | 26,285 |
May 01, 2024 | 10.20 | 10.50 | 10.14 | 10.28 | 10.28 | 39,000 |
Apr 30, 2024 | 10.21 | 10.26 | 10.09 | 10.14 | 10.14 | 47,700 |
Apr 29, 2024 | 9.79 | 10.29 | 9.71 | 10.22 | 10.22 | 81,200 |
Apr 26, 2024 | 9.41 | 9.65 | 9.30 | 9.60 | 9.60 | 49,400 |
Apr 25, 2024 | 9.38 | 9.46 | 9.18 | 9.34 | 9.34 | 33,100 |
Apr 24, 2024 | 9.03 | 9.43 | 9.03 | 9.38 | 9.38 | 50,500 |
Apr 23, 2024 | 8.73 | 9.04 | 8.72 | 9.03 | 9.03 | 41,100 |
Apr 22, 2024 | 8.57 | 9.00 | 8.57 | 8.75 | 8.75 | 38,500 |
Apr 19, 2024 | 8.99 | 9.11 | 8.66 | 8.66 | 8.66 | 30,900 |
Apr 18, 2024 | 9.06 | 9.06 | 8.84 | 8.90 | 8.90 | 28,700 |
Apr 17, 2024 | 8.77 | 9.14 | 8.76 | 8.97 | 8.97 | 25,500 |
Apr 16, 2024 | 9.10 | 9.10 | 8.82 | 8.84 | 8.84 | 26,500 |
Apr 15, 2024 | 9.03 | 9.39 | 8.74 | 9.16 | 9.16 | 108,100 |
Apr 12, 2024 | 9.47 | 9.47 | 9.03 | 9.03 | 9.03 | 22,200 |
Apr 11, 2024 | 8.86 | 9.69 | 8.86 | 9.40 | 9.40 | 75,600 |
Apr 10, 2024 | 9.00 | 9.06 | 8.77 | 8.95 | 8.95 | 36,900 |
Apr 09, 2024 | 8.92 | 9.15 | 8.80 | 9.03 | 9.03 | 25,600 |
Apr 08, 2024 | 8.92 | 9.08 | 8.92 | 9.07 | 9.07 | 9,600 |
Apr 05, 2024 | 9.50 | 9.67 | 8.89 | 8.91 | 8.91 | 46,000 |
Apr 04, 2024 | 9.25 | 9.93 | 9.12 | 9.42 | 9.42 | 148,100 |
Apr 03, 2024 | 8.19 | 9.50 | 8.06 | 9.27 | 9.27 | 83,800 |
Apr 02, 2024 | 8.53 | 8.53 | 8.17 | 8.19 | 8.19 | 55,200 |
Apr 01, 2024 | 8.59 | 8.84 | 8.01 | 8.49 | 8.49 | 66,100 |
Mar 28, 2024 | 8.90 | 8.90 | 8.01 | 8.58 | 8.58 | 45,000 |
Mar 27, 2024 | 8.66 | 8.88 | 8.51 | 8.85 | 8.85 | 96,200 |
Mar 26, 2024 | 8.25 | 8.63 | 8.18 | 8.51 | 8.51 | 79,200 |
Mar 25, 2024 | 7.67 | 8.25 | 7.57 | 8.25 | 8.25 | 94,100 |
Mar 22, 2024 | 7.44 | 7.64 | 7.24 | 7.64 | 7.64 | 142,900 |
Mar 21, 2024 | 7.20 | 7.45 | 7.20 | 7.38 | 7.38 | 20,600 |
Mar 20, 2024 | 7.21 | 7.22 | 7.02 | 7.14 | 7.14 | 8,700 |
Mar 19, 2024 | 7.03 | 7.35 | 7.03 | 7.10 | 7.10 | 38,200 |
Mar 18, 2024 | 7.00 | 7.13 | 6.93 | 6.98 | 6.98 | 19,800 |
Mar 15, 2024 | 7.05 | 7.15 | 6.92 | 7.04 | 7.04 | 36,100 |
Mar 14, 2024 | 7.12 | 7.25 | 7.00 | 7.11 | 7.11 | 71,200 |
Mar 13, 2024 | 6.90 | 7.20 | 6.80 | 7.08 | 7.08 | 141,100 |
Mar 12, 2024 | 7.06 | 7.13 | 6.97 | 6.97 | 6.97 | 26,900 |
Mar 11, 2024 | 7.00 | 7.05 | 6.95 | 7.05 | 7.05 | 14,700 |
Mar 08, 2024 | 7.15 | 7.18 | 7.00 | 7.00 | 7.00 | 41,200 |
Mar 07, 2024 | 6.98 | 7.15 | 6.96 | 7.07 | 7.07 | 18,100 |
Mar 06, 2024 | 6.93 | 7.02 | 6.93 | 6.97 | 6.97 | 13,500 |
Mar 05, 2024 | 6.85 | 6.97 | 6.85 | 6.93 | 6.93 | 14,700 |
Mar 04, 2024 | 7.00 | 7.00 | 6.81 | 6.88 | 6.88 | 22,500 |
Mar 01, 2024 | 7.00 | 7.01 | 6.90 | 7.00 | 7.00 | 35,200 |
Feb 29, 2024 | 6.99 | 7.10 | 6.98 | 7.03 | 7.03 | 11,600 |
Feb 28, 2024 | 7.15 | 7.17 | 6.97 | 6.99 | 6.99 | 26,500 |
Feb 27, 2024 | 7.15 | 7.16 | 7.10 | 7.16 | 7.16 | 27,600 |
Feb 26, 2024 | 7.00 | 7.20 | 6.96 | 7.07 | 7.07 | 28,400 |
Feb 23, 2024 | 6.96 | 7.03 | 6.96 | 7.01 | 7.01 | 8,800 |
Feb 22, 2024 | 6.98 | 7.02 | 6.95 | 6.99 | 6.99 | 14,600 |
Feb 21, 2024 | 6.97 | 7.04 | 6.95 | 7.00 | 7.00 | 11,400 |
Feb 20, 2024 | 7.04 | 7.10 | 6.94 | 7.02 | 7.02 | 14,000 |
Feb 16, 2024 | 7.09 | 7.09 | 6.86 | 7.06 | 7.06 | 13,800 |
Feb 15, 2024 | 7.07 | 7.07 | 6.86 | 6.97 | 6.97 | 30,500 |
Feb 14, 2024 | 6.85 | 7.09 | 6.75 | 6.97 | 6.97 | 10,300 |
Feb 13, 2024 | 6.79 | 7.09 | 6.75 | 6.86 | 6.86 | 13,900 |
Feb 12, 2024 | 7.14 | 7.16 | 7.01 | 7.01 | 7.01 | 14,200 |
Feb 09, 2024 | 6.95 | 7.25 | 6.77 | 7.21 | 7.21 | 19,300 |
Feb 08, 2024 | 7.07 | 7.28 | 6.90 | 6.92 | 6.92 | 18,400 |
Feb 07, 2024 | 6.58 | 7.15 | 6.58 | 7.15 | 7.15 | 54,200 |
Feb 06, 2024 | 6.61 | 6.71 | 6.51 | 6.58 | 6.58 | 18,300 |
Feb 05, 2024 | 6.56 | 6.72 | 6.50 | 6.51 | 6.51 | 11,500 |
Feb 02, 2024 | 6.74 | 6.81 | 6.55 | 6.74 | 6.74 | 20,100 |
Feb 01, 2024 | 6.87 | 6.99 | 6.65 | 6.80 | 6.80 | 61,900 |
Jan 31, 2024 | 6.86 | 7.00 | 6.80 | 6.90 | 6.90 | 17,100 |
Jan 30, 2024 | 6.80 | 6.88 | 6.80 | 6.88 | 6.88 | 44,400 |
Jan 29, 2024 | 6.80 | 6.90 | 6.80 | 6.89 | 6.89 | 14,200 |
Jan 26, 2024 | 6.99 | 6.99 | 6.76 | 6.81 | 6.81 | 41,100 |
Jan 25, 2024 | 6.83 | 7.01 | 6.77 | 6.91 | 6.91 | 9,900 |
Jan 24, 2024 | 6.92 | 7.10 | 6.83 | 7.00 | 7.00 | 13,300 |
Jan 23, 2024 | 7.10 | 7.34 | 6.86 | 6.86 | 6.86 | 13,800 |
Jan 22, 2024 | 7.07 | 7.12 | 7.07 | 7.12 | 7.12 | 5,900 |
Jan 19, 2024 | 6.66 | 6.87 | 6.66 | 6.87 | 6.87 | 8,400 |
Jan 18, 2024 | 6.86 | 6.92 | 6.61 | 6.74 | 6.74 | 18,800 |
Jan 17, 2024 | 7.08 | 7.13 | 6.79 | 6.85 | 6.85 | 20,400 |
Jan 16, 2024 | 7.24 | 7.31 | 6.85 | 7.20 | 7.20 | 54,600 |
Jan 12, 2024 | 6.87 | 7.39 | 6.51 | 7.25 | 7.25 | 30,900 |
Jan 11, 2024 | 6.93 | 7.00 | 6.80 | 6.86 | 6.86 | 42,900 |
Jan 10, 2024 | 7.15 | 7.18 | 6.89 | 6.98 | 6.98 | 21,500 |
Jan 09, 2024 | 7.12 | 7.41 | 7.12 | 7.23 | 7.23 | 27,700 |
Jan 08, 2024 | 7.25 | 7.30 | 7.14 | 7.22 | 7.22 | 25,000 |
Jan 05, 2024 | 7.33 | 7.42 | 7.22 | 7.35 | 7.35 | 38,500 |
Jan 04, 2024 | 7.24 | 7.50 | 7.17 | 7.44 | 7.44 | 35,700 |
Jan 03, 2024 | 7.14 | 7.25 | 7.14 | 7.24 | 7.24 | 15,500 |
Jan 02, 2024 | 7.29 | 7.30 | 7.09 | 7.28 | 7.28 | 46,100 |
Dec 29, 2023 | 7.30 | 7.36 | 7.29 | 7.33 | 7.33 | 17,700 |
Dec 28, 2023 | 7.27 | 7.41 | 7.05 | 7.33 | 7.33 | 28,600 |
Dec 27, 2023 | 6.99 | 7.33 | 6.95 | 7.33 | 7.33 | 45,400 |
Dec 26, 2023 | 7.03 | 7.11 | 6.95 | 7.05 | 7.05 | 20,300 |
Dec 22, 2023 | 7.01 | 7.09 | 6.94 | 6.96 | 6.96 | 46,300 |
Dec 21, 2023 | 7.03 | 7.07 | 7.00 | 7.04 | 7.04 | 17,400 |
Dec 20, 2023 | 7.06 | 7.11 | 6.99 | 7.03 | 7.03 | 65,300 |
Dec 19, 2023 | 6.99 | 7.10 | 6.85 | 7.04 | 7.04 | 30,000 |
Dec 18, 2023 | 7.13 | 7.13 | 6.90 | 7.00 | 7.00 | 25,800 |
Dec 15, 2023 | 6.99 | 7.14 | 6.75 | 7.08 | 7.08 | 67,100 |
Dec 14, 2023 | 6.51 | 7.21 | 6.50 | 7.00 | 7.00 | 117,400 |
Dec 13, 2023 | 6.16 | 6.56 | 6.11 | 6.50 | 6.50 | 53,200 |
Dec 12, 2023 | 6.10 | 6.28 | 6.04 | 6.05 | 6.05 | 80,100 |
Dec 11, 2023 | 6.30 | 6.35 | 6.01 | 6.13 | 6.13 | 114,500 |
Dec 08, 2023 | 6.29 | 6.84 | 6.16 | 6.19 | 6.19 | 104,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |