Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 5.15 | 5.34 | 5.05 | 5.13 | 5.13 | 54,354 |
May 02, 2024 | 5.53 | 5.64 | 5.18 | 5.20 | 5.20 | 301,200 |
May 01, 2024 | 5.29 | 5.65 | 5.28 | 5.44 | 5.44 | 199,600 |
Apr 30, 2024 | 5.29 | 5.43 | 5.23 | 5.40 | 5.40 | 94,800 |
Apr 29, 2024 | 5.08 | 5.47 | 5.05 | 5.38 | 5.38 | 113,600 |
Apr 26, 2024 | 5.03 | 5.12 | 4.99 | 5.04 | 5.04 | 44,500 |
Apr 25, 2024 | 4.94 | 5.15 | 4.92 | 5.10 | 5.10 | 128,600 |
Apr 24, 2024 | 5.20 | 5.20 | 5.00 | 5.07 | 5.07 | 89,600 |
Apr 23, 2024 | 4.98 | 5.32 | 4.98 | 5.14 | 5.14 | 172,700 |
Apr 22, 2024 | 4.57 | 5.03 | 4.57 | 4.99 | 4.99 | 152,000 |
Apr 19, 2024 | 4.67 | 4.72 | 4.40 | 4.54 | 4.54 | 262,900 |
Apr 18, 2024 | 5.04 | 5.06 | 4.72 | 4.72 | 4.72 | 119,500 |
Apr 17, 2024 | 5.55 | 5.67 | 5.09 | 5.11 | 5.11 | 126,100 |
Apr 16, 2024 | 5.27 | 5.76 | 5.18 | 5.56 | 5.56 | 287,300 |
Apr 15, 2024 | 5.34 | 5.63 | 5.24 | 5.35 | 5.35 | 148,100 |
Apr 12, 2024 | 5.95 | 5.95 | 5.33 | 5.39 | 5.39 | 210,600 |
Apr 11, 2024 | 5.58 | 5.94 | 5.48 | 5.92 | 5.92 | 258,100 |
Apr 10, 2024 | 5.44 | 5.63 | 5.21 | 5.53 | 5.53 | 238,200 |
Apr 09, 2024 | 4.74 | 5.84 | 4.70 | 5.50 | 5.50 | 992,000 |
Apr 08, 2024 | 4.66 | 4.70 | 4.49 | 4.50 | 4.50 | 155,100 |
Apr 05, 2024 | 4.82 | 4.85 | 4.66 | 4.67 | 4.67 | 129,600 |
Apr 04, 2024 | 5.00 | 5.17 | 4.73 | 4.82 | 4.82 | 296,100 |
Apr 03, 2024 | 4.63 | 5.03 | 4.63 | 4.98 | 4.98 | 430,400 |
Apr 02, 2024 | 5.02 | 5.02 | 4.55 | 4.64 | 4.64 | 404,400 |
Apr 01, 2024 | 5.12 | 5.35 | 4.70 | 5.04 | 5.04 | 355,400 |
Mar 28, 2024 | 5.58 | 5.90 | 5.15 | 5.35 | 5.35 | 318,100 |
Mar 27, 2024 | 5.95 | 6.18 | 5.44 | 5.84 | 5.84 | 431,800 |
Mar 26, 2024 | 6.38 | 6.47 | 6.22 | 6.25 | 6.25 | 109,000 |
Mar 25, 2024 | 6.25 | 6.49 | 6.24 | 6.40 | 6.40 | 156,000 |
Mar 22, 2024 | 6.28 | 6.34 | 6.21 | 6.27 | 6.27 | 62,000 |
Mar 21, 2024 | 6.39 | 6.41 | 6.15 | 6.34 | 6.34 | 107,100 |
Mar 20, 2024 | 6.25 | 6.38 | 5.99 | 6.33 | 6.33 | 91,100 |
Mar 19, 2024 | 6.04 | 6.36 | 6.00 | 6.23 | 6.23 | 128,900 |
Mar 18, 2024 | 6.01 | 6.22 | 5.99 | 6.10 | 6.10 | 150,000 |
Mar 15, 2024 | 6.01 | 6.20 | 5.98 | 6.01 | 6.01 | 222,500 |
Mar 14, 2024 | 6.49 | 6.51 | 5.85 | 6.03 | 6.03 | 209,000 |
Mar 13, 2024 | 6.41 | 6.69 | 6.41 | 6.47 | 6.47 | 73,800 |
Mar 12, 2024 | 6.51 | 6.59 | 6.43 | 6.46 | 6.46 | 88,900 |
Mar 11, 2024 | 6.69 | 6.85 | 6.51 | 6.56 | 6.56 | 102,100 |
Mar 08, 2024 | 6.90 | 7.27 | 6.75 | 6.77 | 6.77 | 133,100 |
Mar 07, 2024 | 7.11 | 7.18 | 6.36 | 6.93 | 6.93 | 346,100 |
Mar 06, 2024 | 7.17 | 7.24 | 7.08 | 7.13 | 7.13 | 127,200 |
Mar 05, 2024 | 7.60 | 7.60 | 7.03 | 7.15 | 7.15 | 280,000 |
Mar 04, 2024 | 7.89 | 7.90 | 7.41 | 7.60 | 7.60 | 248,500 |
Mar 01, 2024 | 7.31 | 7.90 | 7.31 | 7.75 | 7.75 | 415,400 |
Feb 29, 2024 | 7.23 | 7.51 | 7.11 | 7.26 | 7.26 | 267,300 |
Feb 28, 2024 | 7.35 | 7.49 | 7.10 | 7.19 | 7.19 | 295,700 |
Feb 27, 2024 | 7.57 | 7.96 | 7.04 | 7.34 | 7.34 | 345,900 |
Feb 26, 2024 | 7.22 | 7.64 | 7.21 | 7.49 | 7.49 | 153,200 |
Feb 23, 2024 | 7.08 | 7.66 | 6.96 | 7.26 | 7.26 | 239,900 |
Feb 22, 2024 | 7.02 | 7.19 | 6.82 | 7.09 | 7.09 | 75,600 |
Feb 21, 2024 | 7.45 | 7.62 | 6.82 | 7.04 | 7.04 | 140,200 |
Feb 20, 2024 | 7.18 | 7.69 | 7.18 | 7.45 | 7.45 | 169,500 |
Feb 16, 2024 | 7.07 | 7.41 | 6.95 | 7.18 | 7.18 | 170,900 |
Feb 15, 2024 | 7.16 | 7.20 | 6.98 | 7.08 | 7.08 | 125,300 |
Feb 14, 2024 | 6.97 | 7.17 | 6.81 | 7.12 | 7.12 | 147,300 |
Feb 13, 2024 | 6.88 | 6.94 | 6.63 | 6.85 | 6.85 | 198,300 |
Feb 12, 2024 | 7.13 | 7.32 | 6.91 | 7.03 | 7.03 | 105,900 |
Feb 09, 2024 | 7.02 | 7.40 | 7.02 | 7.07 | 7.07 | 149,000 |
Feb 08, 2024 | 7.23 | 7.23 | 6.85 | 7.06 | 7.06 | 79,000 |
Feb 07, 2024 | 7.46 | 7.46 | 7.10 | 7.16 | 7.16 | 182,700 |
Feb 06, 2024 | 7.43 | 7.88 | 7.23 | 7.43 | 7.43 | 286,700 |
Feb 05, 2024 | 7.63 | 7.63 | 7.24 | 7.46 | 7.46 | 143,000 |
Feb 02, 2024 | 7.12 | 7.70 | 7.07 | 7.65 | 7.65 | 166,900 |
Feb 01, 2024 | 7.12 | 7.24 | 7.01 | 7.12 | 7.12 | 160,100 |
Jan 31, 2024 | 6.97 | 7.65 | 6.97 | 7.14 | 7.14 | 227,500 |
Jan 30, 2024 | 7.54 | 7.69 | 6.81 | 6.93 | 6.93 | 250,700 |
Jan 29, 2024 | 6.91 | 7.58 | 6.90 | 7.52 | 7.52 | 337,100 |
Jan 26, 2024 | 6.63 | 6.94 | 6.45 | 6.87 | 6.87 | 128,900 |
Jan 25, 2024 | 6.61 | 6.68 | 6.36 | 6.61 | 6.61 | 149,600 |
Jan 24, 2024 | 6.55 | 6.91 | 6.43 | 6.63 | 6.63 | 199,700 |
Jan 23, 2024 | 6.92 | 7.21 | 6.30 | 6.50 | 6.50 | 606,900 |
Jan 22, 2024 | 6.46 | 6.93 | 6.46 | 6.86 | 6.86 | 181,100 |
Jan 19, 2024 | 6.66 | 6.91 | 6.27 | 6.46 | 6.46 | 197,400 |
Jan 18, 2024 | 7.14 | 7.14 | 6.53 | 6.63 | 6.63 | 181,700 |
Jan 17, 2024 | 7.23 | 7.26 | 6.73 | 7.06 | 7.06 | 240,700 |
Jan 16, 2024 | 7.12 | 7.35 | 6.96 | 7.24 | 7.24 | 194,300 |
Jan 12, 2024 | 7.38 | 7.51 | 7.10 | 7.24 | 7.24 | 79,900 |
Jan 11, 2024 | 7.30 | 7.67 | 7.16 | 7.31 | 7.31 | 122,100 |
Jan 10, 2024 | 7.75 | 7.98 | 6.93 | 7.41 | 7.41 | 160,400 |
Jan 09, 2024 | 6.90 | 7.80 | 6.68 | 7.72 | 7.72 | 272,900 |
Jan 08, 2024 | 7.22 | 7.22 | 6.70 | 6.90 | 6.90 | 149,900 |
Jan 05, 2024 | 6.57 | 7.05 | 6.24 | 6.86 | 6.86 | 165,900 |
Jan 04, 2024 | 7.12 | 7.30 | 6.64 | 6.71 | 6.71 | 180,100 |
Jan 03, 2024 | 7.56 | 7.65 | 6.75 | 7.06 | 7.06 | 274,800 |
Jan 02, 2024 | 7.64 | 8.17 | 7.51 | 7.84 | 7.84 | 429,100 |
Dec 29, 2023 | 7.24 | 8.05 | 7.02 | 7.79 | 7.79 | 502,200 |
Dec 28, 2023 | 7.37 | 7.38 | 6.93 | 7.20 | 7.20 | 303,700 |
Dec 27, 2023 | 7.25 | 7.40 | 7.00 | 7.31 | 7.31 | 334,800 |
Dec 26, 2023 | 6.23 | 7.10 | 6.20 | 7.00 | 7.00 | 390,000 |
Dec 22, 2023 | 5.80 | 7.07 | 5.68 | 7.03 | 7.03 | 685,400 |
Dec 21, 2023 | 5.43 | 5.90 | 5.31 | 5.78 | 5.78 | 209,100 |
Dec 20, 2023 | 5.56 | 5.72 | 4.98 | 5.45 | 5.45 | 396,100 |
Dec 19, 2023 | 4.41 | 5.66 | 4.41 | 5.63 | 5.63 | 738,000 |
Dec 18, 2023 | 4.22 | 4.39 | 4.12 | 4.30 | 4.30 | 70,100 |
Dec 15, 2023 | 4.34 | 4.48 | 4.05 | 4.16 | 4.16 | 325,200 |
Dec 14, 2023 | 4.44 | 4.62 | 4.32 | 4.33 | 4.33 | 108,200 |
Dec 13, 2023 | 4.80 | 4.89 | 4.29 | 4.39 | 4.39 | 261,200 |
Dec 12, 2023 | 4.61 | 5.30 | 4.55 | 4.91 | 4.91 | 609,100 |
Dec 11, 2023 | 4.15 | 4.69 | 4.10 | 4.69 | 4.69 | 253,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |