Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 5.18 | 5.28 | 5.08 | 5.24 | 5.24 | 371,539 |
May 01, 2024 | 5.04 | 5.39 | 4.91 | 5.08 | 5.08 | 959,800 |
Apr 30, 2024 | 5.20 | 5.23 | 4.89 | 5.05 | 5.05 | 1,249,900 |
Apr 29, 2024 | 4.93 | 5.23 | 4.93 | 5.10 | 5.10 | 492,400 |
Apr 26, 2024 | 4.68 | 4.93 | 4.62 | 4.91 | 4.91 | 497,200 |
Apr 25, 2024 | 4.65 | 4.72 | 4.42 | 4.64 | 4.64 | 597,800 |
Apr 24, 2024 | 4.74 | 4.84 | 4.64 | 4.75 | 4.75 | 557,300 |
Apr 23, 2024 | 4.82 | 5.03 | 4.67 | 4.69 | 4.69 | 544,100 |
Apr 22, 2024 | 4.57 | 4.85 | 4.48 | 4.82 | 4.82 | 535,600 |
Apr 19, 2024 | 4.59 | 4.65 | 4.32 | 4.56 | 4.56 | 866,500 |
Apr 18, 2024 | 4.49 | 4.65 | 4.37 | 4.59 | 4.59 | 694,100 |
Apr 17, 2024 | 4.72 | 4.80 | 4.50 | 4.54 | 4.54 | 762,800 |
Apr 16, 2024 | 4.96 | 4.99 | 4.66 | 4.67 | 4.67 | 656,200 |
Apr 15, 2024 | 5.05 | 5.16 | 4.82 | 5.06 | 5.06 | 695,500 |
Apr 12, 2024 | 5.22 | 5.29 | 5.01 | 5.14 | 5.14 | 729,200 |
Apr 11, 2024 | 5.49 | 5.49 | 5.16 | 5.22 | 5.22 | 1,042,900 |
Apr 10, 2024 | 5.35 | 5.41 | 5.20 | 5.25 | 5.25 | 655,700 |
Apr 09, 2024 | 5.48 | 5.79 | 5.41 | 5.54 | 5.54 | 533,900 |
Apr 08, 2024 | 5.46 | 5.70 | 5.33 | 5.51 | 5.51 | 856,500 |
Apr 05, 2024 | 5.38 | 5.60 | 5.28 | 5.38 | 5.38 | 982,500 |
Apr 04, 2024 | 6.07 | 6.13 | 5.42 | 5.49 | 5.49 | 1,699,300 |
Apr 03, 2024 | 6.53 | 6.61 | 5.97 | 6.00 | 6.00 | 1,790,300 |
Apr 02, 2024 | 7.00 | 7.10 | 6.50 | 6.64 | 6.64 | 935,200 |
Apr 01, 2024 | 7.07 | 7.35 | 6.71 | 7.10 | 7.10 | 2,210,300 |
Mar 28, 2024 | 6.20 | 6.75 | 6.16 | 6.56 | 6.56 | 1,236,100 |
Mar 27, 2024 | 6.25 | 6.41 | 6.15 | 6.16 | 6.16 | 699,100 |
Mar 26, 2024 | 6.51 | 6.64 | 6.14 | 6.16 | 6.16 | 537,100 |
Mar 25, 2024 | 6.60 | 6.82 | 6.40 | 6.42 | 6.42 | 660,200 |
Mar 22, 2024 | 6.50 | 6.75 | 6.26 | 6.60 | 6.60 | 382,400 |
Mar 21, 2024 | 6.68 | 6.94 | 6.50 | 6.55 | 6.55 | 784,100 |
Mar 20, 2024 | 6.02 | 6.54 | 5.74 | 6.54 | 6.54 | 1,004,900 |
Mar 19, 2024 | 5.99 | 6.19 | 5.81 | 6.02 | 6.02 | 1,004,800 |
Mar 18, 2024 | 7.10 | 7.15 | 6.07 | 6.09 | 6.09 | 1,093,100 |
Mar 15, 2024 | 7.08 | 7.41 | 7.05 | 7.20 | 7.20 | 667,000 |
Mar 14, 2024 | 6.98 | 7.02 | 6.54 | 6.71 | 6.71 | 423,000 |
Mar 13, 2024 | 7.15 | 7.24 | 6.86 | 7.08 | 7.08 | 589,200 |
Mar 12, 2024 | 7.51 | 7.59 | 6.86 | 7.13 | 7.13 | 1,302,700 |
Mar 11, 2024 | 8.18 | 8.22 | 7.30 | 7.43 | 7.43 | 810,200 |
Mar 08, 2024 | 8.15 | 8.57 | 7.72 | 8.11 | 8.11 | 1,536,500 |
Mar 07, 2024 | 8.16 | 8.68 | 7.56 | 7.80 | 7.80 | 1,844,300 |
Mar 06, 2024 | 7.40 | 8.47 | 7.27 | 8.19 | 8.19 | 4,566,400 |
Mar 05, 2024 | 7.37 | 7.50 | 7.21 | 7.29 | 7.29 | 3,661,800 |
Mar 04, 2024 | 7.44 | 7.50 | 7.11 | 7.44 | 7.44 | 717,200 |
Mar 01, 2024 | 7.36 | 7.74 | 7.29 | 7.31 | 7.31 | 560,800 |
Feb 29, 2024 | 7.62 | 7.76 | 7.27 | 7.32 | 7.32 | 504,000 |
Feb 28, 2024 | 8.10 | 8.33 | 7.24 | 7.49 | 7.49 | 821,800 |
Feb 27, 2024 | 7.88 | 8.21 | 7.82 | 7.99 | 7.99 | 814,000 |
Feb 26, 2024 | 8.11 | 8.27 | 7.33 | 7.56 | 7.56 | 804,700 |
Feb 23, 2024 | 7.87 | 8.30 | 7.82 | 8.13 | 8.13 | 597,700 |
Feb 22, 2024 | 8.04 | 8.29 | 7.76 | 7.91 | 7.91 | 842,900 |
Feb 21, 2024 | 7.43 | 8.08 | 7.28 | 8.08 | 8.08 | 773,700 |
Feb 20, 2024 | 7.83 | 8.37 | 7.35 | 7.47 | 7.47 | 547,800 |
Feb 16, 2024 | 7.33 | 8.30 | 7.07 | 7.86 | 7.86 | 982,800 |
Feb 15, 2024 | 7.09 | 7.39 | 6.92 | 7.38 | 7.38 | 809,800 |
Feb 14, 2024 | 6.75 | 7.18 | 6.68 | 6.99 | 6.99 | 349,500 |
Feb 13, 2024 | 6.77 | 7.00 | 6.43 | 6.58 | 6.58 | 455,700 |
Feb 12, 2024 | 6.82 | 7.21 | 6.66 | 7.01 | 7.01 | 1,057,700 |
Feb 09, 2024 | 6.35 | 7.49 | 6.33 | 6.85 | 6.85 | 1,256,600 |
Feb 08, 2024 | 5.72 | 6.32 | 5.61 | 6.27 | 6.27 | 532,700 |
Feb 07, 2024 | 5.37 | 5.83 | 5.30 | 5.71 | 5.71 | 536,600 |
Feb 06, 2024 | 5.04 | 5.42 | 4.96 | 5.38 | 5.38 | 339,400 |
Feb 05, 2024 | 4.96 | 5.15 | 4.90 | 5.12 | 5.12 | 216,900 |
Feb 02, 2024 | 5.26 | 5.52 | 4.92 | 5.05 | 5.05 | 376,400 |
Feb 01, 2024 | 5.22 | 5.34 | 4.94 | 5.26 | 5.26 | 772,800 |
Jan 31, 2024 | 5.56 | 5.65 | 5.17 | 5.18 | 5.18 | 467,100 |
Jan 30, 2024 | 5.81 | 5.81 | 5.32 | 5.57 | 5.57 | 352,300 |
Jan 29, 2024 | 5.34 | 5.73 | 5.22 | 5.70 | 5.70 | 321,300 |
Jan 26, 2024 | 5.39 | 5.52 | 5.20 | 5.35 | 5.35 | 353,100 |
Jan 25, 2024 | 5.44 | 5.57 | 5.23 | 5.31 | 5.31 | 348,800 |
Jan 24, 2024 | 5.47 | 5.52 | 5.26 | 5.40 | 5.40 | 638,500 |
Jan 23, 2024 | 5.29 | 5.59 | 5.21 | 5.46 | 5.46 | 620,700 |
Jan 22, 2024 | 4.84 | 5.22 | 4.82 | 5.19 | 5.19 | 793,100 |
Jan 19, 2024 | 5.18 | 5.21 | 4.85 | 4.86 | 4.86 | 831,400 |
Jan 18, 2024 | 5.75 | 5.75 | 5.11 | 5.21 | 5.21 | 668,900 |
Jan 17, 2024 | 5.69 | 5.74 | 5.48 | 5.59 | 5.59 | 875,800 |
Jan 16, 2024 | 5.74 | 5.94 | 5.56 | 5.77 | 5.77 | 663,100 |
Jan 12, 2024 | 5.86 | 6.15 | 5.81 | 5.86 | 5.86 | 570,400 |
Jan 11, 2024 | 6.07 | 6.07 | 5.73 | 5.86 | 5.86 | 441,900 |
Jan 10, 2024 | 6.65 | 7.21 | 5.99 | 6.13 | 6.13 | 1,037,600 |
Jan 09, 2024 | 6.58 | 6.84 | 6.53 | 6.75 | 6.75 | 1,114,700 |
Jan 08, 2024 | 6.85 | 6.90 | 6.50 | 6.69 | 6.69 | 975,300 |
Jan 05, 2024 | 6.70 | 6.91 | 6.54 | 6.78 | 6.78 | 1,219,000 |
Jan 04, 2024 | 6.39 | 6.83 | 6.32 | 6.70 | 6.70 | 331,300 |
Jan 03, 2024 | 6.48 | 6.62 | 6.26 | 6.29 | 6.29 | 255,200 |
Jan 02, 2024 | 6.46 | 6.82 | 6.32 | 6.48 | 6.48 | 888,500 |
Dec 29, 2023 | 7.09 | 7.09 | 6.48 | 6.49 | 6.49 | 263,900 |
Dec 28, 2023 | 6.74 | 7.06 | 6.67 | 6.86 | 6.86 | 489,300 |
Dec 27, 2023 | 6.58 | 6.80 | 6.48 | 6.70 | 6.70 | 389,900 |
Dec 26, 2023 | 6.62 | 7.19 | 6.44 | 6.59 | 6.59 | 581,800 |
Dec 22, 2023 | 6.46 | 6.68 | 6.32 | 6.56 | 6.56 | 403,300 |
Dec 21, 2023 | 6.38 | 6.57 | 6.23 | 6.34 | 6.34 | 275,700 |
Dec 20, 2023 | 6.43 | 6.58 | 6.21 | 6.29 | 6.29 | 329,800 |
Dec 19, 2023 | 6.57 | 6.85 | 6.32 | 6.44 | 6.44 | 281,600 |
Dec 18, 2023 | 6.33 | 6.52 | 6.22 | 6.49 | 6.49 | 417,100 |
Dec 15, 2023 | 6.51 | 6.65 | 6.08 | 6.35 | 6.35 | 590,600 |
Dec 14, 2023 | 6.89 | 6.95 | 6.46 | 6.48 | 6.48 | 632,900 |
Dec 13, 2023 | 6.45 | 6.83 | 6.42 | 6.70 | 6.70 | 523,200 |
Dec 12, 2023 | 6.43 | 6.65 | 6.22 | 6.50 | 6.50 | 275,900 |
Dec 11, 2023 | 6.88 | 6.88 | 6.05 | 6.45 | 6.45 | 418,200 |
Dec 08, 2023 | 6.80 | 6.91 | 6.45 | 6.66 | 6.66 | 438,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |