Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 6.50 | 6.55 | 6.50 | 6.51 | 6.51 | 300 |
Apr 26, 2024 | 6.20 | 6.42 | 6.17 | 6.42 | 6.42 | 6,300 |
Apr 25, 2024 | 5.72 | 5.93 | 5.72 | 5.93 | 5.93 | 23,400 |
Apr 24, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 28,200 |
Apr 23, 2024 | 5.96 | 6.11 | 5.95 | 6.08 | 6.08 | 35,700 |
Apr 22, 2024 | 5.88 | 5.94 | 5.88 | 5.94 | 5.94 | 11,100 |
Apr 19, 2024 | 5.76 | 5.81 | 5.72 | 5.72 | 5.72 | 2,000 |
Apr 18, 2024 | 5.69 | 5.72 | 5.69 | 5.72 | 5.72 | 4,000 |
Apr 17, 2024 | 5.63 | 5.63 | 5.62 | 5.62 | 5.62 | 6,700 |
Apr 16, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 14,900 |
Apr 15, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 17,300 |
Apr 12, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
Apr 11, 2024 | 5.52 | 5.83 | 5.51 | 5.83 | 5.83 | 40,500 |
Apr 10, 2024 | 5.33 | 5.39 | 5.32 | 5.39 | 5.39 | 10,500 |
Apr 09, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 15,400 |
Apr 08, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 4,000 |
Apr 05, 2024 | 5.43 | 5.51 | 5.43 | 5.51 | 5.51 | 9,200 |
Apr 04, 2024 | 5.47 | 5.48 | 5.45 | 5.45 | 5.45 | 11,700 |
Apr 03, 2024 | 5.35 | 5.41 | 5.35 | 5.41 | 5.41 | 6,300 |
Apr 02, 2024 | 5.45 | 5.45 | 5.27 | 5.31 | 5.31 | 14,900 |
Apr 01, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
Mar 28, 2024 | 5.49 | 5.49 | 5.42 | 5.44 | 5.44 | 7,300 |
Mar 27, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 3,100 |
Mar 26, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1,200 |
Mar 25, 2024 | 5.50 | 5.54 | 5.50 | 5.54 | 5.54 | 19,200 |
Mar 22, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 1,000 |
Mar 21, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 21,900 |
Mar 20, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 27,000 |
Mar 19, 2024 | 5.56 | 5.56 | 5.52 | 5.52 | 5.52 | 8,400 |
Mar 18, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 8,500 |
Mar 15, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 7,800 |
Mar 14, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1,900 |
Mar 13, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 2,100 |
Mar 12, 2024 | 5.60 | 5.64 | 5.60 | 5.64 | 5.64 | 4,200 |
Mar 11, 2024 | 5.73 | 5.73 | 5.65 | 5.67 | 5.67 | 20,600 |
Mar 08, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
Mar 07, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 300 |
Mar 06, 2024 | 5.77 | 5.78 | 5.77 | 5.78 | 5.78 | 8,700 |
Mar 05, 2024 | 5.78 | 5.78 | 5.72 | 5.76 | 5.76 | 16,900 |
Mar 04, 2024 | 5.57 | 5.90 | 5.57 | 5.84 | 5.84 | 16,400 |
Mar 01, 2024 | 5.90 | 5.90 | 5.89 | 5.90 | 5.90 | 2,000 |
Feb 29, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 18,800 |
Feb 28, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 16,700 |
Feb 27, 2024 | 5.93 | 5.94 | 5.88 | 5.88 | 5.88 | 24,300 |
Feb 26, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 11,100 |
Feb 23, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1,300 |
Feb 22, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 10,200 |
Feb 21, 2024 | 6.09 | 6.09 | 6.08 | 6.08 | 6.08 | 10,200 |
Feb 20, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4,100 |
Feb 16, 2024 | 6.07 | 6.11 | 6.07 | 6.09 | 6.09 | 7,500 |
Feb 15, 2024 | 5.61 | 6.07 | 5.61 | 6.05 | 6.05 | 30,700 |
Feb 14, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 46,200 |
Feb 13, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 19,800 |
Feb 12, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 15,800 |
Feb 09, 2024 | 5.76 | 5.90 | 5.69 | 5.89 | 5.89 | 34,100 |
Feb 08, 2024 | 6.15 | 6.15 | 5.49 | 5.83 | 5.83 | 98,500 |
Feb 07, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 600 |
Feb 06, 2024 | 6.01 | 6.07 | 5.98 | 6.07 | 6.07 | 25,400 |
Feb 05, 2024 | 6.09 | 6.09 | 5.99 | 6.03 | 6.03 | 16,100 |
Feb 02, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1,200 |
Feb 01, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 200 |
Jan 31, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
Jan 30, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
Jan 29, 2024 | 6.14 | 6.19 | 6.13 | 6.19 | 6.19 | 1,900 |
Jan 26, 2024 | 6.18 | 6.21 | 6.17 | 6.17 | 6.17 | 1,100 |
Jan 25, 2024 | 6.07 | 6.14 | 6.03 | 6.14 | 6.14 | 13,300 |
Jan 24, 2024 | 6.06 | 6.06 | 6.00 | 6.00 | 6.00 | 1,300 |
Jan 23, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 5,300 |
Jan 22, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 16,900 |
Jan 19, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 9,900 |
Jan 18, 2024 | 6.08 | 6.08 | 5.99 | 5.99 | 5.99 | 10,300 |
Jan 17, 2024 | 5.95 | 5.99 | 5.95 | 5.98 | 5.98 | 11,500 |
Jan 16, 2024 | 6.09 | 6.15 | 6.09 | 6.11 | 6.11 | 17,500 |
Jan 12, 2024 | 6.01 | 6.01 | 5.97 | 5.99 | 5.99 | 14,200 |
Jan 11, 2024 | 6.08 | 6.08 | 6.06 | 6.06 | 6.06 | 4,500 |
Jan 10, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 7,200 |
Jan 09, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
Jan 08, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 8,000 |
Jan 05, 2024 | 6.04 | 6.07 | 6.04 | 6.07 | 6.07 | 1,000 |
Jan 04, 2024 | 6.05 | 6.07 | 6.05 | 6.07 | 6.07 | 1,600 |
Jan 03, 2024 | 6.11 | 6.11 | 6.10 | 6.10 | 6.10 | 15,600 |
Jan 02, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 4,700 |
Dec 29, 2023 | 6.00 | 6.33 | 6.00 | 6.33 | 6.33 | 8,700 |
Dec 28, 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1,400 |
Dec 27, 2023 | 6.36 | 6.37 | 6.33 | 6.36 | 6.36 | 15,600 |
Dec 26, 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
Dec 22, 2023 | 6.33 | 6.37 | 6.33 | 6.36 | 6.36 | 4,700 |
Dec 21, 2023 | 6.11 | 6.27 | 5.79 | 6.27 | 6.27 | 24,300 |
Dec 20, 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 11,900 |
Dec 19, 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1,900 |
Dec 18, 2023 | 6.07 | 6.14 | 6.07 | 6.12 | 6.12 | 12,200 |
Dec 15, 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 5,300 |
Dec 14, 2023 | 6.13 | 6.21 | 6.11 | 6.11 | 6.11 | 12,100 |
Dec 13, 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 12,100 |
Dec 12, 2023 | 5.89 | 5.89 | 5.88 | 5.89 | 5.89 | 10,000 |
Dec 11, 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 3,200 |
Dec 08, 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
Dec 07, 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 9,400 |
Dec 06, 2023 | 6.12 | 6.12 | 5.96 | 5.96 | 5.96 | 16,500 |
Dec 05, 2023 | 6.11 | 6.11 | 6.09 | 6.09 | 6.09 | 12,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |