Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 7.48 | 7.71 | 7.48 | 7.71 | 7.71 | 1,413 |
May 02, 2024 | 7.37 | 7.55 | 7.30 | 7.43 | 7.43 | 44,700 |
May 01, 2024 | 7.77 | 7.77 | 7.48 | 7.57 | 7.57 | 21,400 |
Apr 30, 2024 | 7.52 | 8.05 | 7.24 | 7.45 | 7.45 | 41,700 |
Apr 29, 2024 | 7.46 | 7.76 | 7.36 | 7.69 | 7.69 | 53,000 |
Apr 26, 2024 | 7.47 | 7.80 | 7.47 | 7.64 | 7.64 | 38,100 |
Apr 25, 2024 | 7.52 | 8.00 | 7.28 | 7.55 | 7.55 | 52,700 |
Apr 24, 2024 | 7.81 | 7.81 | 7.55 | 7.75 | 7.75 | 1,600 |
Apr 23, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 800 |
Apr 22, 2024 | 7.76 | 7.92 | 7.76 | 7.92 | 7.92 | 2,900 |
Apr 19, 2024 | 7.82 | 7.97 | 7.58 | 7.58 | 7.58 | 8,500 |
Apr 18, 2024 | 7.76 | 8.22 | 7.76 | 8.13 | 8.13 | 2,700 |
Apr 17, 2024 | 7.79 | 7.79 | 7.50 | 7.75 | 7.75 | 1,600 |
Apr 16, 2024 | 8.15 | 8.15 | 8.00 | 8.00 | 8.00 | 19,900 |
Apr 15, 2024 | 8.68 | 8.77 | 8.45 | 8.50 | 8.50 | 3,200 |
Apr 12, 2024 | 8.80 | 8.80 | 8.51 | 8.51 | 8.51 | 6,300 |
Apr 11, 2024 | 8.50 | 8.89 | 8.50 | 8.89 | 8.89 | 5,700 |
Apr 10, 2024 | 8.38 | 8.46 | 8.38 | 8.46 | 8.46 | 2,400 |
Apr 09, 2024 | 8.52 | 8.54 | 8.04 | 8.04 | 8.04 | 2,900 |
Apr 08, 2024 | 8.41 | 8.64 | 8.19 | 8.61 | 8.61 | 5,600 |
Apr 05, 2024 | 8.15 | 8.24 | 8.15 | 8.24 | 8.24 | 1,300 |
Apr 04, 2024 | 8.19 | 8.56 | 7.83 | 8.14 | 8.14 | 8,000 |
Apr 03, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 1,400 |
Apr 02, 2024 | 7.68 | 7.72 | 7.62 | 7.72 | 7.72 | 2,100 |
Apr 01, 2024 | 7.76 | 8.03 | 7.68 | 7.68 | 7.68 | 2,400 |
Mar 28, 2024 | 7.92 | 8.00 | 7.73 | 7.92 | 7.92 | 4,600 |
Mar 27, 2024 | 7.71 | 8.10 | 7.50 | 7.95 | 7.95 | 5,900 |
Mar 26, 2024 | 7.81 | 8.00 | 7.81 | 7.82 | 7.82 | 10,900 |
Mar 25, 2024 | 7.78 | 7.90 | 7.71 | 7.80 | 7.80 | 5,100 |
Mar 22, 2024 | 7.54 | 7.75 | 7.50 | 7.69 | 7.69 | 11,700 |
Mar 21, 2024 | 7.53 | 7.62 | 7.29 | 7.41 | 7.41 | 7,700 |
Mar 20, 2024 | 7.53 | 7.61 | 7.10 | 7.10 | 7.10 | 23,400 |
Mar 19, 2024 | 8.23 | 8.34 | 7.88 | 7.92 | 7.92 | 7,400 |
Mar 18, 2024 | 7.68 | 7.75 | 7.51 | 7.72 | 7.72 | 10,200 |
Mar 15, 2024 | 7.51 | 7.71 | 7.46 | 7.71 | 7.71 | 3,100 |
Mar 14, 2024 | 7.63 | 7.73 | 7.34 | 7.43 | 7.43 | 15,000 |
Mar 13, 2024 | 7.44 | 7.60 | 7.44 | 7.47 | 7.47 | 3,400 |
Mar 12, 2024 | 7.51 | 7.64 | 7.38 | 7.38 | 7.38 | 5,100 |
Mar 11, 2024 | 7.40 | 7.55 | 7.35 | 7.38 | 7.38 | 4,200 |
Mar 08, 2024 | 7.41 | 7.63 | 7.12 | 7.22 | 7.22 | 23,500 |
Mar 07, 2024 | 7.00 | 7.00 | 6.82 | 6.82 | 6.82 | 18,200 |
Mar 06, 2024 | 6.85 | 6.85 | 6.58 | 6.64 | 6.64 | 3,700 |
Mar 05, 2024 | 6.80 | 6.80 | 6.59 | 6.67 | 6.67 | 56,700 |
Mar 04, 2024 | 6.85 | 6.85 | 6.70 | 6.80 | 6.80 | 73,800 |
Mar 01, 2024 | 6.85 | 7.07 | 6.79 | 7.07 | 7.07 | 27,600 |
Feb 29, 2024 | 6.99 | 7.10 | 6.77 | 7.10 | 7.10 | 27,000 |
Feb 28, 2024 | 7.03 | 7.30 | 6.93 | 7.30 | 7.30 | 9,300 |
Feb 27, 2024 | 7.16 | 7.48 | 7.00 | 7.23 | 7.23 | 6,600 |
Feb 26, 2024 | 7.07 | 7.15 | 7.00 | 7.01 | 7.01 | 7,300 |
Feb 23, 2024 | 7.10 | 7.25 | 7.10 | 7.20 | 7.20 | 10,600 |
Feb 22, 2024 | 7.40 | 7.44 | 7.21 | 7.21 | 7.21 | 10,000 |
Feb 21, 2024 | 7.17 | 7.35 | 7.11 | 7.25 | 7.25 | 41,800 |
Feb 20, 2024 | 7.38 | 7.41 | 7.19 | 7.22 | 7.22 | 18,400 |
Feb 16, 2024 | 8.05 | 8.05 | 7.90 | 7.97 | 7.97 | 6,800 |
Feb 15, 2024 | 8.39 | 8.39 | 8.00 | 8.33 | 8.33 | 1,200 |
Feb 14, 2024 | 8.00 | 8.35 | 8.00 | 8.03 | 8.03 | 11,300 |
Feb 13, 2024 | 8.06 | 8.06 | 7.89 | 7.91 | 7.91 | 1,400 |
Feb 12, 2024 | 8.34 | 8.40 | 8.11 | 8.21 | 8.21 | 2,100 |
Feb 09, 2024 | 7.98 | 8.71 | 7.88 | 8.08 | 8.08 | 4,500 |
Feb 08, 2024 | 8.14 | 8.75 | 8.01 | 8.50 | 8.50 | 2,200 |
Feb 07, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 500 |
Feb 06, 2024 | 8.10 | 8.46 | 8.10 | 8.42 | 8.42 | 5,400 |
Feb 05, 2024 | 7.86 | 7.93 | 7.70 | 7.72 | 7.72 | 6,200 |
Feb 02, 2024 | 7.92 | 8.19 | 7.78 | 8.09 | 8.09 | 2,400 |
Feb 01, 2024 | 7.93 | 8.82 | 7.93 | 8.22 | 8.22 | 4,700 |
Jan 31, 2024 | 8.16 | 8.23 | 8.15 | 8.15 | 8.15 | 4,100 |
Jan 30, 2024 | 8.15 | 8.19 | 8.01 | 8.15 | 8.15 | 4,100 |
Jan 29, 2024 | 8.13 | 8.16 | 8.13 | 8.14 | 8.14 | 2,700 |
Jan 26, 2024 | 8.34 | 8.48 | 8.20 | 8.34 | 8.34 | 8,500 |
Jan 25, 2024 | 8.27 | 8.27 | 8.09 | 8.14 | 8.14 | 13,100 |
Jan 24, 2024 | 8.78 | 8.78 | 8.51 | 8.53 | 8.53 | 6,500 |
Jan 23, 2024 | 8.72 | 8.85 | 8.60 | 8.60 | 8.60 | 14,100 |
Jan 22, 2024 | 8.50 | 9.29 | 8.48 | 9.02 | 9.02 | 7,500 |
Jan 19, 2024 | 8.85 | 8.91 | 8.47 | 8.88 | 8.88 | 5,500 |
Jan 18, 2024 | 8.89 | 8.92 | 8.79 | 8.91 | 8.91 | 4,800 |
Jan 17, 2024 | 8.89 | 9.07 | 8.76 | 9.07 | 9.07 | 4,100 |
Jan 16, 2024 | 9.26 | 9.31 | 9.14 | 9.20 | 9.20 | 3,500 |
Jan 12, 2024 | 9.52 | 9.76 | 9.52 | 9.62 | 9.62 | 1,700 |
Jan 11, 2024 | 9.76 | 9.76 | 9.51 | 9.70 | 9.70 | 3,800 |
Jan 10, 2024 | 10.22 | 10.27 | 9.76 | 9.81 | 9.81 | 12,300 |
Jan 09, 2024 | 10.54 | 10.70 | 10.53 | 10.55 | 10.55 | 3,000 |
Jan 08, 2024 | 10.43 | 10.76 | 10.35 | 10.76 | 10.76 | 7,200 |
Jan 05, 2024 | 10.20 | 10.42 | 10.20 | 10.42 | 10.42 | 4,400 |
Jan 04, 2024 | 10.25 | 10.50 | 10.16 | 10.42 | 10.42 | 7,600 |
Jan 03, 2024 | 9.91 | 10.09 | 9.88 | 9.88 | 9.88 | 2,800 |
Jan 02, 2024 | 10.09 | 10.24 | 10.09 | 10.24 | 10.24 | 2,800 |
Dec 29, 2023 | 10.34 | 10.37 | 10.27 | 10.37 | 10.37 | 6,000 |
Dec 28, 2023 | 10.61 | 10.73 | 10.24 | 10.37 | 10.37 | 3,800 |
Dec 27, 2023 | 10.51 | 10.60 | 10.48 | 10.60 | 10.60 | 3,200 |
Dec 26, 2023 | 9.88 | 9.99 | 9.77 | 9.99 | 9.99 | 6,700 |
Dec 22, 2023 | 9.97 | 10.09 | 9.88 | 9.88 | 9.88 | 3,300 |
Dec 21, 2023 | 10.16 | 10.17 | 10.00 | 10.00 | 10.00 | 11,000 |
Dec 20, 2023 | 10.54 | 10.56 | 9.90 | 10.56 | 10.56 | 4,800 |
Dec 19, 2023 | 10.35 | 10.49 | 10.10 | 10.34 | 10.34 | 6,000 |
Dec 18, 2023 | 10.59 | 10.59 | 10.16 | 10.35 | 10.35 | 5,100 |
Dec 15, 2023 | 10.70 | 10.76 | 10.60 | 10.76 | 10.76 | 5,100 |
Dec 14, 2023 | 10.65 | 10.93 | 10.63 | 10.93 | 10.93 | 8,400 |
Dec 13, 2023 | 10.25 | 10.35 | 10.10 | 10.16 | 10.16 | 7,600 |
Dec 12, 2023 | 10.36 | 10.65 | 10.36 | 10.65 | 10.65 | 1,800 |
Dec 11, 2023 | 10.71 | 10.99 | 10.56 | 10.99 | 10.99 | 3,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |