Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 28, 2024 | 6.31 | 6.34 | 6.20 | 6.20 | 6.20 | 39,792 |
May 24, 2024 | 6.38 | 6.38 | 6.28 | 6.29 | 6.29 | 25,900 |
May 23, 2024 | 6.37 | 6.41 | 6.32 | 6.35 | 6.35 | 85,300 |
May 22, 2024 | 6.50 | 6.51 | 6.42 | 6.42 | 6.42 | 62,700 |
May 21, 2024 | 6.56 | 6.61 | 6.50 | 6.50 | 6.50 | 23,900 |
May 20, 2024 | 6.58 | 6.59 | 6.53 | 6.53 | 6.53 | 38,700 |
May 17, 2024 | 6.66 | 6.68 | 6.65 | 6.66 | 6.66 | 16,000 |
May 16, 2024 | 6.64 | 6.66 | 6.61 | 6.61 | 6.61 | 153,000 |
May 15, 2024 | 6.60 | 6.67 | 6.60 | 6.62 | 6.62 | 78,700 |
May 14, 2024 | 6.56 | 6.59 | 6.51 | 6.59 | 6.59 | 47,300 |
May 13, 2024 | 6.66 | 6.66 | 6.47 | 6.48 | 6.48 | 106,700 |
May 10, 2024 | 6.32 | 6.43 | 6.32 | 6.42 | 6.42 | 33,900 |
May 09, 2024 | 6.29 | 6.36 | 6.28 | 6.33 | 6.33 | 21,000 |
May 08, 2024 | 6.38 | 6.47 | 6.38 | 6.40 | 6.40 | 37,800 |
May 07, 2024 | 6.58 | 6.62 | 6.47 | 6.47 | 6.47 | 47,200 |
May 06, 2024 | 6.42 | 6.65 | 6.42 | 6.45 | 6.45 | 42,900 |
May 03, 2024 | 6.47 | 6.53 | 6.44 | 6.50 | 6.50 | 33,600 |
May 02, 2024 | 6.30 | 6.46 | 6.30 | 6.37 | 6.37 | 50,900 |
May 01, 2024 | 6.50 | 6.50 | 6.25 | 6.30 | 6.30 | 32,100 |
Apr 30, 2024 | 6.49 | 6.49 | 6.21 | 6.21 | 6.21 | 56,100 |
Apr 29, 2024 | 6.30 | 6.34 | 6.30 | 6.30 | 6.30 | 17,400 |
Apr 26, 2024 | 6.39 | 6.39 | 6.30 | 6.33 | 6.33 | 51,000 |
Apr 25, 2024 | 6.32 | 6.34 | 6.25 | 6.31 | 6.31 | 21,800 |
Apr 24, 2024 | 6.35 | 6.39 | 6.30 | 6.39 | 6.39 | 46,700 |
Apr 23, 2024 | 6.44 | 6.44 | 6.28 | 6.36 | 6.36 | 25,800 |
Apr 22, 2024 | 6.26 | 6.44 | 6.26 | 6.44 | 6.44 | 23,100 |
Apr 19, 2024 | 6.35 | 6.42 | 6.31 | 6.39 | 6.39 | 53,100 |
Apr 18, 2024 | 6.36 | 6.36 | 6.21 | 6.25 | 6.25 | 48,600 |
Apr 17, 2024 | 6.27 | 6.38 | 6.27 | 6.34 | 6.34 | 52,000 |
Apr 16, 2024 | 6.35 | 6.40 | 6.10 | 6.32 | 6.32 | 51,500 |
Apr 15, 2024 | 6.50 | 6.60 | 6.40 | 6.47 | 6.47 | 61,000 |
Apr 12, 2024 | 6.55 | 6.57 | 6.45 | 6.51 | 6.51 | 26,800 |
Apr 11, 2024 | 6.74 | 6.74 | 6.52 | 6.63 | 6.63 | 26,700 |
Apr 10, 2024 | 6.70 | 6.70 | 6.54 | 6.56 | 6.56 | 30,600 |
Apr 09, 2024 | 6.72 | 6.72 | 6.63 | 6.72 | 6.72 | 22,600 |
Apr 08, 2024 | 6.51 | 6.68 | 6.51 | 6.68 | 6.68 | 111,700 |
Apr 05, 2024 | 6.52 | 6.56 | 6.49 | 6.53 | 6.53 | 51,300 |
Apr 04, 2024 | 6.49 | 6.59 | 6.48 | 6.49 | 6.49 | 20,300 |
Apr 03, 2024 | 6.46 | 6.53 | 6.40 | 6.53 | 6.53 | 18,400 |
Apr 02, 2024 | 6.47 | 6.49 | 6.45 | 6.47 | 6.47 | 40,500 |
Apr 01, 2024 | 6.50 | 6.50 | 6.44 | 6.45 | 6.45 | 28,400 |
Mar 28, 2024 | 6.56 | 6.59 | 6.48 | 6.59 | 6.59 | 83,300 |
Mar 27, 2024 | 6.50 | 6.57 | 6.48 | 6.57 | 6.57 | 33,500 |
Mar 26, 2024 | 6.47 | 6.54 | 6.41 | 6.52 | 6.52 | 44,700 |
Mar 25, 2024 | 6.35 | 6.54 | 6.35 | 6.45 | 6.45 | 166,800 |
Mar 22, 2024 | 6.50 | 6.59 | 6.49 | 6.54 | 6.54 | 44,900 |
Mar 21, 2024 | 6.58 | 6.61 | 6.51 | 6.51 | 6.51 | 74,800 |
Mar 20, 2024 | 6.64 | 6.68 | 6.60 | 6.60 | 6.60 | 21,700 |
Mar 19, 2024 | 6.60 | 6.67 | 6.60 | 6.63 | 6.63 | 77,000 |
Mar 18, 2024 | 6.60 | 6.77 | 6.60 | 6.77 | 6.77 | 21,100 |
Mar 15, 2024 | 6.70 | 6.78 | 6.68 | 6.68 | 6.68 | 41,600 |
Mar 14, 2024 | 6.66 | 6.70 | 6.65 | 6.68 | 6.68 | 35,900 |
Mar 13, 2024 | 6.64 | 6.69 | 6.63 | 6.67 | 6.67 | 16,400 |
Mar 12, 2024 | 6.61 | 6.70 | 6.61 | 6.68 | 6.68 | 21,700 |
Mar 11, 2024 | 6.67 | 6.70 | 6.61 | 6.61 | 6.61 | 27,100 |
Mar 08, 2024 | 6.57 | 6.67 | 6.57 | 6.63 | 6.63 | 23,300 |
Mar 07, 2024 | 6.68 | 6.80 | 6.65 | 6.68 | 6.68 | 35,600 |
Mar 06, 2024 | 6.75 | 6.77 | 6.62 | 6.70 | 6.70 | 50,500 |
Mar 05, 2024 | 6.70 | 6.74 | 6.68 | 6.68 | 6.68 | 34,200 |
Mar 04, 2024 | 6.67 | 6.84 | 6.67 | 6.84 | 6.84 | 26,600 |
Mar 01, 2024 | 6.70 | 6.75 | 6.68 | 6.68 | 6.68 | 37,700 |
Feb 29, 2024 | 6.74 | 6.78 | 6.70 | 6.73 | 6.73 | 165,700 |
Feb 28, 2024 | 6.74 | 6.80 | 6.73 | 6.76 | 6.76 | 14,000 |
Feb 27, 2024 | 6.68 | 6.79 | 6.68 | 6.76 | 6.76 | 57,100 |
Feb 26, 2024 | 6.63 | 6.66 | 6.60 | 6.60 | 6.60 | 73,800 |
Feb 23, 2024 | 6.70 | 6.70 | 6.57 | 6.57 | 6.57 | 49,300 |
Feb 22, 2024 | 6.71 | 6.75 | 6.65 | 6.71 | 6.71 | 16,500 |
Feb 21, 2024 | 6.69 | 6.71 | 6.62 | 6.65 | 6.65 | 16,100 |
Feb 20, 2024 | 6.45 | 6.77 | 6.45 | 6.71 | 6.71 | 79,300 |
Feb 16, 2024 | 6.85 | 6.85 | 6.35 | 6.64 | 6.64 | 14,400 |
Feb 15, 2024 | 6.71 | 6.73 | 6.70 | 6.73 | 6.73 | 63,500 |
Feb 14, 2024 | 6.88 | 7.00 | 6.66 | 6.71 | 6.71 | 156,200 |
Feb 13, 2024 | 6.95 | 7.24 | 6.85 | 6.90 | 6.90 | 55,400 |
Feb 12, 2024 | 6.75 | 7.58 | 6.75 | 7.00 | 7.00 | 65,300 |
Feb 09, 2024 | 6.95 | 7.03 | 6.85 | 7.01 | 7.01 | 50,400 |
Feb 08, 2024 | 7.26 | 7.26 | 6.76 | 7.19 | 7.19 | 35,600 |
Feb 07, 2024 | 7.45 | 7.67 | 7.21 | 7.50 | 7.50 | 152,000 |
Feb 06, 2024 | 7.05 | 7.30 | 7.05 | 7.30 | 7.30 | 59,700 |
Feb 05, 2024 | 6.86 | 7.02 | 6.86 | 7.02 | 7.02 | 68,400 |
Feb 02, 2024 | 6.91 | 6.96 | 6.85 | 6.87 | 6.87 | 46,900 |
Feb 01, 2024 | 6.97 | 7.10 | 6.96 | 7.10 | 7.10 | 20,000 |
Jan 31, 2024 | 6.97 | 7.03 | 6.94 | 6.97 | 6.97 | 16,000 |
Jan 30, 2024 | 6.85 | 6.90 | 6.84 | 6.85 | 6.85 | 21,200 |
Jan 29, 2024 | 6.93 | 6.93 | 6.87 | 6.91 | 6.91 | 63,700 |
Jan 26, 2024 | 6.94 | 6.94 | 6.90 | 6.92 | 6.92 | 11,900 |
Jan 25, 2024 | 6.83 | 6.94 | 6.83 | 6.92 | 6.92 | 26,200 |
Jan 24, 2024 | 6.93 | 7.00 | 6.91 | 6.98 | 6.98 | 51,800 |
Jan 23, 2024 | 6.90 | 7.00 | 6.90 | 6.99 | 6.99 | 35,100 |
Jan 22, 2024 | 6.99 | 7.01 | 6.89 | 6.90 | 6.90 | 68,500 |
Jan 19, 2024 | 6.99 | 7.03 | 6.95 | 7.03 | 7.03 | 100,400 |
Jan 18, 2024 | 6.90 | 6.98 | 6.86 | 6.96 | 6.96 | 20,100 |
Jan 17, 2024 | 6.80 | 6.89 | 6.80 | 6.87 | 6.87 | 44,600 |
Jan 16, 2024 | 6.88 | 6.89 | 6.76 | 6.81 | 6.81 | 45,100 |
Jan 12, 2024 | 6.90 | 6.90 | 6.84 | 6.84 | 6.84 | 26,500 |
Jan 11, 2024 | 6.78 | 6.84 | 6.74 | 6.83 | 6.83 | 46,900 |
Jan 10, 2024 | 6.80 | 6.83 | 6.78 | 6.80 | 6.80 | 70,800 |
Jan 09, 2024 | 6.79 | 6.83 | 6.79 | 6.80 | 6.80 | 47,600 |
Jan 08, 2024 | 6.87 | 6.92 | 6.87 | 6.89 | 6.89 | 33,600 |
Jan 05, 2024 | 6.90 | 6.95 | 6.89 | 6.91 | 6.91 | 28,000 |
Jan 04, 2024 | 6.87 | 6.97 | 6.86 | 6.93 | 6.93 | 57,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |