Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 6.25 | 6.25 | 5.92 | 6.00 | 6.00 | 5,100 |
May 06, 2024 | 6.03 | 6.32 | 5.84 | 6.27 | 6.27 | 3,000 |
May 03, 2024 | 5.97 | 6.02 | 5.80 | 6.02 | 6.02 | 10,800 |
May 02, 2024 | 6.33 | 6.33 | 6.06 | 6.21 | 6.21 | 3,300 |
May 01, 2024 | 6.40 | 6.57 | 6.25 | 6.43 | 6.43 | 12,900 |
Apr 30, 2024 | 6.53 | 6.57 | 6.36 | 6.57 | 6.57 | 4,200 |
Apr 29, 2024 | 6.67 | 6.86 | 6.26 | 6.45 | 6.45 | 6,400 |
Apr 26, 2024 | 6.69 | 7.00 | 6.65 | 6.77 | 6.77 | 8,700 |
Apr 25, 2024 | 6.26 | 6.65 | 6.26 | 6.65 | 6.65 | 2,500 |
Apr 24, 2024 | 6.27 | 6.55 | 6.27 | 6.27 | 6.27 | 4,100 |
Apr 23, 2024 | 6.31 | 6.58 | 6.31 | 6.36 | 6.36 | 2,500 |
Apr 22, 2024 | 6.60 | 6.71 | 6.41 | 6.41 | 6.41 | 6,000 |
Apr 19, 2024 | 6.71 | 6.71 | 6.38 | 6.53 | 6.53 | 1,300 |
Apr 18, 2024 | 6.12 | 6.75 | 6.12 | 6.65 | 6.65 | 38,200 |
Apr 17, 2024 | 6.02 | 6.22 | 5.91 | 6.02 | 6.02 | 1,000 |
Apr 16, 2024 | 6.02 | 6.09 | 5.91 | 6.06 | 6.06 | 2,900 |
Apr 15, 2024 | 6.05 | 6.05 | 5.88 | 6.03 | 6.03 | 800 |
Apr 12, 2024 | 5.99 | 6.22 | 5.99 | 6.05 | 6.05 | 2,800 |
Apr 11, 2024 | 6.22 | 6.33 | 6.04 | 6.16 | 6.16 | 2,700 |
Apr 10, 2024 | 6.18 | 6.36 | 6.04 | 6.04 | 6.04 | 2,600 |
Apr 09, 2024 | 6.19 | 6.51 | 6.17 | 6.20 | 6.20 | 14,000 |
Apr 08, 2024 | 6.12 | 6.40 | 6.05 | 6.20 | 6.20 | 8,800 |
Apr 05, 2024 | 6.37 | 6.38 | 6.10 | 6.25 | 6.25 | 1,200 |
Apr 04, 2024 | 6.35 | 6.52 | 6.35 | 6.52 | 6.52 | 1,300 |
Apr 03, 2024 | 6.05 | 6.48 | 5.93 | 6.48 | 6.48 | 7,200 |
Apr 02, 2024 | 6.01 | 6.27 | 6.01 | 6.04 | 6.04 | 1,000 |
Apr 01, 2024 | 6.01 | 6.20 | 6.01 | 6.18 | 6.18 | 4,100 |
Mar 28, 2024 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | 1,200 |
Mar 27, 2024 | 6.50 | 6.50 | 6.21 | 6.30 | 6.30 | 3,300 |
Mar 26, 2024 | 6.33 | 6.64 | 6.33 | 6.50 | 6.50 | 1,900 |
Mar 25, 2024 | 6.65 | 6.73 | 6.25 | 6.58 | 6.58 | 5,000 |
Mar 22, 2024 | 6.63 | 6.80 | 6.50 | 6.72 | 6.72 | 2,000 |
Mar 21, 2024 | 6.88 | 6.90 | 6.69 | 6.73 | 6.73 | 800 |
Mar 20, 2024 | 6.94 | 6.94 | 6.75 | 6.75 | 6.75 | 700 |
Mar 19, 2024 | 6.53 | 6.61 | 6.53 | 6.61 | 6.61 | 300 |
Mar 18, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 500 |
Mar 15, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 300 |
Mar 14, 2024 | 6.75 | 6.75 | 6.50 | 6.57 | 6.57 | 2,300 |
Mar 13, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
Mar 12, 2024 | 6.59 | 6.77 | 6.59 | 6.73 | 6.73 | 8,900 |
Mar 11, 2024 | 6.70 | 6.75 | 6.61 | 6.67 | 6.67 | 1,800 |
Mar 08, 2024 | 6.99 | 7.10 | 6.02 | 6.65 | 6.65 | 41,000 |
Mar 07, 2024 | 6.96 | 6.97 | 6.89 | 6.89 | 6.89 | 1,700 |
Mar 06, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
Mar 05, 2024 | 7.32 | 7.49 | 7.19 | 7.24 | 7.24 | 1,200 |
Mar 04, 2024 | 7.20 | 7.34 | 7.20 | 7.34 | 7.34 | 5,400 |
Mar 01, 2024 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 400 |
Feb 29, 2024 | 7.32 | 7.50 | 7.25 | 7.42 | 7.42 | 9,000 |
Feb 28, 2024 | 7.53 | 7.65 | 7.16 | 7.16 | 7.16 | 10,500 |
Feb 27, 2024 | 7.81 | 7.81 | 7.75 | 7.81 | 7.81 | 4,400 |
Feb 26, 2024 | 7.86 | 7.87 | 7.75 | 7.86 | 7.86 | 10,400 |
Feb 23, 2024 | 7.80 | 8.00 | 7.76 | 7.85 | 7.85 | 22,500 |
Feb 22, 2024 | 7.82 | 7.91 | 7.51 | 7.86 | 7.86 | 2,500 |
Feb 21, 2024 | 7.93 | 7.93 | 7.86 | 7.86 | 7.86 | 400 |
Feb 20, 2024 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | 600 |
Feb 16, 2024 | 8.00 | 8.05 | 7.95 | 7.99 | 7.99 | 2,900 |
Feb 15, 2024 | 7.88 | 8.09 | 7.81 | 8.04 | 8.04 | 11,800 |
Feb 14, 2024 | 7.88 | 7.95 | 7.84 | 7.93 | 7.93 | 7,200 |
Feb 13, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 4,600 |
Feb 12, 2024 | 7.83 | 8.05 | 7.83 | 7.99 | 7.99 | 12,800 |
Feb 09, 2024 | 8.00 | 8.00 | 7.91 | 7.91 | 7.91 | 1,800 |
Feb 08, 2024 | 7.83 | 7.98 | 7.75 | 7.88 | 7.88 | 6,900 |
Feb 07, 2024 | 7.58 | 7.90 | 7.51 | 7.81 | 7.81 | 10,900 |
Feb 06, 2024 | 7.95 | 7.96 | 7.51 | 7.63 | 7.63 | 16,200 |
Feb 05, 2024 | 8.15 | 8.15 | 7.95 | 8.05 | 8.05 | 10,300 |
Feb 02, 2024 | 8.13 | 8.21 | 8.00 | 8.15 | 8.15 | 9,300 |
Feb 01, 2024 | 8.11 | 8.20 | 8.05 | 8.17 | 8.17 | 24,000 |
Jan 31, 2024 | 8.15 | 8.15 | 7.94 | 8.06 | 8.06 | 12,200 |
Jan 30, 2024 | 8.00 | 8.19 | 7.90 | 8.15 | 8.15 | 49,100 |
Jan 29, 2024 | 7.90 | 8.00 | 7.84 | 7.93 | 7.93 | 17,200 |
Jan 26, 2024 | 8.00 | 8.05 | 7.90 | 7.95 | 7.95 | 26,600 |
Jan 25, 2024 | 8.01 | 8.21 | 7.95 | 7.99 | 7.99 | 19,700 |
Jan 24, 2024 | 8.05 | 8.09 | 7.98 | 8.09 | 8.09 | 23,400 |
Jan 23, 2024 | 8.05 | 8.23 | 7.90 | 8.03 | 8.03 | 14,600 |
Jan 22, 2024 | 7.84 | 8.10 | 7.84 | 8.02 | 8.02 | 27,700 |
Jan 19, 2024 | 8.01 | 8.01 | 7.65 | 7.85 | 7.85 | 47,900 |
Jan 18, 2024 | 8.10 | 8.10 | 7.99 | 8.00 | 8.00 | 5,800 |
Jan 17, 2024 | 7.94 | 8.14 | 7.94 | 8.03 | 8.03 | 9,500 |
Jan 16, 2024 | 8.04 | 8.05 | 7.92 | 7.99 | 7.99 | 15,800 |
Jan 12, 2024 | 8.13 | 8.13 | 8.09 | 8.09 | 8.09 | 4,600 |
Jan 11, 2024 | 8.00 | 8.20 | 7.87 | 8.20 | 8.20 | 8,000 |
Jan 10, 2024 | 8.18 | 8.18 | 7.86 | 8.17 | 8.17 | 21,100 |
Jan 09, 2024 | 7.90 | 8.19 | 7.82 | 8.19 | 8.19 | 28,800 |
Jan 08, 2024 | 7.49 | 7.89 | 7.26 | 7.75 | 7.75 | 80,000 |
Jan 05, 2024 | 7.47 | 7.58 | 7.16 | 7.35 | 7.35 | 83,400 |
Jan 04, 2024 | 6.50 | 7.49 | 6.50 | 7.30 | 7.30 | 69,700 |
Jan 03, 2024 | 6.25 | 6.70 | 6.22 | 6.61 | 6.61 | 25,800 |
Jan 02, 2024 | 6.06 | 6.28 | 6.06 | 6.28 | 6.28 | 6,900 |
Dec 29, 2023 | 5.89 | 6.12 | 5.89 | 6.10 | 6.10 | 23,100 |
Dec 28, 2023 | 6.01 | 6.08 | 5.81 | 6.03 | 6.03 | 10,400 |
Dec 27, 2023 | 5.93 | 6.10 | 5.86 | 5.87 | 5.87 | 7,800 |
Dec 26, 2023 | 6.09 | 6.09 | 5.86 | 6.02 | 6.02 | 8,100 |
Dec 22, 2023 | 6.15 | 6.15 | 5.92 | 5.96 | 5.96 | 5,400 |
Dec 21, 2023 | 6.24 | 6.24 | 6.00 | 6.08 | 6.08 | 22,400 |
Dec 20, 2023 | 6.14 | 6.15 | 6.05 | 6.05 | 6.05 | 2,500 |
Dec 19, 2023 | 6.00 | 6.11 | 5.84 | 6.09 | 6.09 | 3,900 |
Dec 18, 2023 | 5.86 | 6.14 | 5.80 | 6.08 | 6.08 | 6,900 |
Dec 15, 2023 | 5.94 | 6.02 | 5.88 | 5.99 | 5.99 | 3,000 |
Dec 14, 2023 | 5.69 | 5.90 | 5.69 | 5.86 | 5.86 | 6,900 |
Dec 13, 2023 | 5.56 | 5.93 | 5.56 | 5.84 | 5.84 | 4,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |