Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 7.65 | 7.73 | 7.38 | 7.50 | 7.50 | 8,400 |
Apr 30, 2024 | 7.26 | 7.75 | 7.20 | 7.69 | 7.69 | 11,300 |
Apr 29, 2024 | 7.48 | 7.69 | 7.35 | 7.35 | 7.35 | 8,800 |
Apr 26, 2024 | 7.61 | 7.70 | 7.50 | 7.56 | 7.56 | 6,800 |
Apr 25, 2024 | 7.42 | 7.70 | 7.22 | 7.59 | 7.59 | 9,600 |
Apr 24, 2024 | 7.60 | 7.64 | 7.50 | 7.63 | 7.63 | 6,000 |
Apr 23, 2024 | 7.43 | 7.68 | 7.32 | 7.68 | 7.68 | 11,300 |
Apr 22, 2024 | 7.66 | 7.70 | 7.31 | 7.46 | 7.46 | 14,300 |
Apr 19, 2024 | 7.85 | 8.27 | 7.57 | 7.67 | 7.67 | 33,200 |
Apr 18, 2024 | 8.15 | 8.15 | 7.81 | 7.85 | 7.85 | 22,700 |
Apr 17, 2024 | 8.48 | 8.50 | 8.01 | 8.23 | 8.23 | 12,800 |
Apr 16, 2024 | 8.51 | 8.82 | 8.35 | 8.49 | 8.49 | 11,500 |
Apr 15, 2024 | 8.76 | 9.08 | 8.51 | 8.74 | 8.74 | 12,100 |
Apr 12, 2024 | 8.85 | 8.95 | 8.76 | 8.84 | 8.84 | 13,700 |
Apr 11, 2024 | 8.74 | 8.99 | 8.50 | 8.76 | 8.76 | 16,100 |
Apr 10, 2024 | 8.94 | 8.96 | 8.51 | 8.58 | 8.58 | 9,200 |
Apr 09, 2024 | 8.75 | 9.07 | 8.60 | 8.60 | 8.60 | 16,200 |
Apr 08, 2024 | 9.00 | 9.25 | 8.53 | 8.76 | 8.76 | 18,300 |
Apr 05, 2024 | 9.00 | 9.13 | 8.76 | 9.00 | 9.00 | 9,600 |
Apr 04, 2024 | 8.48 | 9.31 | 8.48 | 9.00 | 9.00 | 21,200 |
Apr 03, 2024 | 8.51 | 8.87 | 8.33 | 8.56 | 8.56 | 23,000 |
Apr 02, 2024 | 9.62 | 9.85 | 8.40 | 8.54 | 8.54 | 57,400 |
Apr 01, 2024 | 10.50 | 10.84 | 9.52 | 9.78 | 9.78 | 43,300 |
Mar 28, 2024 | 10.13 | 11.14 | 10.10 | 10.24 | 10.24 | 100,300 |
Mar 27, 2024 | 11.80 | 12.35 | 10.12 | 10.31 | 10.31 | 44,500 |
Mar 26, 2024 | 11.98 | 12.05 | 11.80 | 11.80 | 11.80 | 6,200 |
Mar 25, 2024 | 12.00 | 12.38 | 11.54 | 11.95 | 11.95 | 42,900 |
Mar 22, 2024 | 11.00 | 12.15 | 10.47 | 11.72 | 11.72 | 19,600 |
Mar 21, 2024 | 12.00 | 12.61 | 11.32 | 11.42 | 11.42 | 14,200 |
Mar 20, 2024 | 12.00 | 12.80 | 11.51 | 12.00 | 12.00 | 12,300 |
Mar 19, 2024 | 12.50 | 12.85 | 12.00 | 12.00 | 12.00 | 9,500 |
Mar 18, 2024 | 12.36 | 13.18 | 12.36 | 12.45 | 12.45 | 8,100 |
Mar 15, 2024 | 12.51 | 13.19 | 12.03 | 12.72 | 12.72 | 6,800 |
Mar 14, 2024 | 12.25 | 13.37 | 12.03 | 12.26 | 12.26 | 8,400 |
Mar 13, 2024 | 13.16 | 13.16 | 11.70 | 12.00 | 12.00 | 10,700 |
Mar 12, 2024 | 12.50 | 13.40 | 12.50 | 13.40 | 13.40 | 14,500 |
Mar 11, 2024 | 12.58 | 12.95 | 11.99 | 12.43 | 12.43 | 4,100 |
Mar 08, 2024 | 11.99 | 12.48 | 11.50 | 12.48 | 12.48 | 7,800 |
Mar 07, 2024 | 12.91 | 12.91 | 11.28 | 11.81 | 11.81 | 14,500 |
Mar 06, 2024 | 12.83 | 13.05 | 12.00 | 12.77 | 12.77 | 13,100 |
Mar 05, 2024 | 13.39 | 13.53 | 12.49 | 12.94 | 12.94 | 20,400 |
Mar 04, 2024 | 11.00 | 14.86 | 10.60 | 13.57 | 13.57 | 86,700 |
Mar 01, 2024 | 9.15 | 11.15 | 9.15 | 10.60 | 10.60 | 37,900 |
Feb 29, 2024 | 8.58 | 9.24 | 8.58 | 9.08 | 9.08 | 22,400 |
Feb 28, 2024 | 8.00 | 8.77 | 7.90 | 8.65 | 8.65 | 37,000 |
Feb 27, 2024 | 7.79 | 7.90 | 7.70 | 7.86 | 7.86 | 8,700 |
Feb 26, 2024 | 7.82 | 7.82 | 7.72 | 7.78 | 7.78 | 7,300 |
Feb 23, 2024 | 7.97 | 7.98 | 7.60 | 7.82 | 7.82 | 9,500 |
Feb 22, 2024 | 8.19 | 8.20 | 7.81 | 8.10 | 8.10 | 6,900 |
Feb 21, 2024 | 7.76 | 8.20 | 7.76 | 8.04 | 8.04 | 3,500 |
Feb 20, 2024 | 7.74 | 8.07 | 7.74 | 7.99 | 7.99 | 7,000 |
Feb 16, 2024 | 8.04 | 8.04 | 7.73 | 7.88 | 7.88 | 8,200 |
Feb 15, 2024 | 7.71 | 7.93 | 7.71 | 7.80 | 7.80 | 9,500 |
Feb 14, 2024 | 8.10 | 8.34 | 7.75 | 7.93 | 7.93 | 5,700 |
Feb 13, 2024 | 7.76 | 7.88 | 7.70 | 7.80 | 7.80 | 5,200 |
Feb 12, 2024 | 7.81 | 8.10 | 7.81 | 7.93 | 7.93 | 11,400 |
Feb 09, 2024 | 7.76 | 8.05 | 7.70 | 8.02 | 8.02 | 7,900 |
Feb 08, 2024 | 8.00 | 8.00 | 7.70 | 7.90 | 7.90 | 5,400 |
Feb 07, 2024 | 7.85 | 7.97 | 7.67 | 7.96 | 7.96 | 4,400 |
Feb 06, 2024 | 7.71 | 7.99 | 7.58 | 7.99 | 7.99 | 9,100 |
Feb 05, 2024 | 8.13 | 8.13 | 7.54 | 7.71 | 7.71 | 10,500 |
Feb 02, 2024 | 7.86 | 8.19 | 7.85 | 8.14 | 8.14 | 9,100 |
Feb 01, 2024 | 8.20 | 8.20 | 8.01 | 8.15 | 8.15 | 3,300 |
Jan 31, 2024 | 8.00 | 8.18 | 7.78 | 8.18 | 8.18 | 11,100 |
Jan 30, 2024 | 8.23 | 8.23 | 8.10 | 8.10 | 8.10 | 5,000 |
Jan 29, 2024 | 7.98 | 8.29 | 7.98 | 8.23 | 8.23 | 8,400 |
Jan 26, 2024 | 8.07 | 8.50 | 7.79 | 7.98 | 7.98 | 42,800 |
Jan 25, 2024 | 8.14 | 8.25 | 7.92 | 8.14 | 8.14 | 9,700 |
Jan 24, 2024 | 8.37 | 8.45 | 7.95 | 8.00 | 8.00 | 12,100 |
Jan 23, 2024 | 8.13 | 8.69 | 8.02 | 8.02 | 8.02 | 20,500 |
Jan 22, 2024 | 8.08 | 8.08 | 7.71 | 7.95 | 7.95 | 6,900 |
Jan 19, 2024 | 8.27 | 8.27 | 7.47 | 7.98 | 7.98 | 24,600 |
Jan 18, 2024 | 8.60 | 8.65 | 8.16 | 8.33 | 8.33 | 15,400 |
Jan 17, 2024 | 9.12 | 9.33 | 8.11 | 8.60 | 8.60 | 18,500 |
Jan 16, 2024 | 9.53 | 9.75 | 9.07 | 9.18 | 9.18 | 12,900 |
Jan 12, 2024 | 8.78 | 9.68 | 8.60 | 9.36 | 9.36 | 47,200 |
Jan 11, 2024 | 7.36 | 8.69 | 6.98 | 8.49 | 8.49 | 48,200 |
Jan 10, 2024 | 7.54 | 7.72 | 7.12 | 7.18 | 7.18 | 9,700 |
Jan 09, 2024 | 7.86 | 7.93 | 7.58 | 7.61 | 7.61 | 7,000 |
Jan 08, 2024 | 7.74 | 7.96 | 7.63 | 7.96 | 7.96 | 5,500 |
Jan 05, 2024 | 8.04 | 8.04 | 7.67 | 7.73 | 7.73 | 4,300 |
Jan 04, 2024 | 8.09 | 8.14 | 7.86 | 7.93 | 7.93 | 2,200 |
Jan 03, 2024 | 8.05 | 8.14 | 7.79 | 8.11 | 8.11 | 9,500 |
Jan 02, 2024 | 7.87 | 8.24 | 7.63 | 8.00 | 8.00 | 16,200 |
Dec 29, 2023 | 7.98 | 8.23 | 7.41 | 7.98 | 7.98 | 32,600 |
Dec 28, 2023 | 7.59 | 8.30 | 7.31 | 8.03 | 8.03 | 41,600 |
Dec 27, 2023 | 7.65 | 7.84 | 7.35 | 7.50 | 7.50 | 21,800 |
Dec 26, 2023 | 7.77 | 7.99 | 7.50 | 7.62 | 7.62 | 27,800 |
Dec 22, 2023 | 7.01 | 7.82 | 6.94 | 7.62 | 7.62 | 36,100 |
Dec 21, 2023 | 7.42 | 7.46 | 6.82 | 7.12 | 7.12 | 14,800 |
Dec 20, 2023 | 7.71 | 7.78 | 7.26 | 7.41 | 7.41 | 41,200 |
Dec 19, 2023 | 8.10 | 8.85 | 7.76 | 7.79 | 7.79 | 39,200 |
Dec 18, 2023 | 10.12 | 10.12 | 8.18 | 8.26 | 8.26 | 45,100 |
Dec 15, 2023 | 8.54 | 10.06 | 8.42 | 9.90 | 9.90 | 87,000 |
Dec 14, 2023 | 6.13 | 9.20 | 6.11 | 8.41 | 8.41 | 148,600 |
Dec 13, 2023 | 5.72 | 6.09 | 5.50 | 5.97 | 5.97 | 38,600 |
Dec 12, 2023 | 5.66 | 6.22 | 5.61 | 5.72 | 5.72 | 54,300 |
Dec 11, 2023 | 6.18 | 6.37 | 5.55 | 5.72 | 5.72 | 62,300 |
Dec 08, 2023 | 6.04 | 6.97 | 6.00 | 6.18 | 6.18 | 57,600 |
Dec 07, 2023 | 7.30 | 7.69 | 6.37 | 6.59 | 6.59 | 82,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |