Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 6.72 | 6.73 | 6.67 | 6.67 | 6.67 | 16,790 |
Apr 25, 2024 | 6.35 | 6.79 | 6.35 | 6.39 | 6.39 | 7,400 |
Apr 24, 2024 | 6.52 | 6.61 | 6.36 | 6.38 | 6.38 | 1,600 |
Apr 23, 2024 | 6.64 | 6.64 | 6.47 | 6.47 | 6.47 | 14,500 |
Apr 22, 2024 | 6.65 | 6.65 | 6.35 | 6.47 | 6.47 | 3,100 |
Apr 19, 2024 | 6.36 | 6.69 | 6.23 | 6.52 | 6.52 | 7,600 |
Apr 18, 2024 | 6.37 | 6.71 | 6.31 | 6.50 | 6.50 | 11,900 |
Apr 17, 2024 | 6.52 | 6.61 | 6.40 | 6.53 | 6.53 | 22,300 |
Apr 16, 2024 | 6.60 | 6.60 | 6.39 | 6.47 | 6.47 | 13,100 |
Apr 15, 2024 | 6.51 | 6.82 | 6.37 | 6.51 | 6.51 | 28,700 |
Apr 12, 2024 | 6.60 | 6.72 | 6.44 | 6.64 | 6.64 | 12,800 |
Apr 11, 2024 | 6.59 | 6.59 | 6.45 | 6.45 | 6.45 | 16,500 |
Apr 10, 2024 | 6.35 | 6.40 | 6.19 | 6.40 | 6.40 | 3,400 |
Apr 09, 2024 | 6.46 | 6.56 | 6.31 | 6.56 | 6.56 | 5,700 |
Apr 08, 2024 | 6.50 | 6.68 | 6.33 | 6.45 | 6.45 | 12,800 |
Apr 05, 2024 | 6.30 | 6.34 | 6.27 | 6.34 | 6.34 | 1,600 |
Apr 04, 2024 | 6.47 | 6.57 | 6.42 | 6.46 | 6.46 | 3,900 |
Apr 03, 2024 | 6.32 | 6.43 | 6.28 | 6.36 | 6.36 | 3,300 |
Apr 02, 2024 | 6.50 | 6.50 | 6.39 | 6.39 | 6.39 | 198,700 |
Apr 01, 2024 | 6.72 | 6.88 | 6.31 | 6.41 | 6.41 | 10,900 |
Mar 28, 2024 | 6.63 | 6.65 | 6.29 | 6.64 | 6.64 | 17,100 |
Mar 27, 2024 | 6.45 | 6.67 | 6.29 | 6.58 | 6.58 | 17,400 |
Mar 26, 2024 | 6.33 | 6.56 | 6.33 | 6.56 | 6.56 | 23,600 |
Mar 25, 2024 | 6.37 | 6.48 | 6.37 | 6.46 | 6.46 | 5,600 |
Mar 22, 2024 | 6.46 | 6.53 | 6.37 | 6.37 | 6.37 | 15,000 |
Mar 21, 2024 | 6.65 | 6.65 | 6.39 | 6.39 | 6.39 | 3,600 |
Mar 20, 2024 | 6.59 | 6.59 | 6.43 | 6.59 | 6.59 | 6,600 |
Mar 19, 2024 | 6.70 | 6.70 | 6.54 | 6.63 | 6.63 | 5,800 |
Mar 18, 2024 | 6.70 | 6.72 | 6.65 | 6.70 | 6.70 | 6,100 |
Mar 15, 2024 | 6.85 | 6.85 | 6.75 | 6.80 | 6.80 | 10,100 |
Mar 14, 2024 | 6.66 | 6.82 | 6.60 | 6.71 | 6.71 | 26,900 |
Mar 13, 2024 | 6.66 | 6.68 | 6.44 | 6.64 | 6.64 | 10,800 |
Mar 12, 2024 | 6.61 | 6.80 | 6.54 | 6.60 | 6.60 | 5,100 |
Mar 11, 2024 | 6.46 | 6.85 | 6.46 | 6.85 | 6.85 | 11,700 |
Mar 08, 2024 | 6.88 | 6.93 | 6.85 | 6.90 | 6.90 | 21,100 |
Mar 07, 2024 | 6.70 | 6.92 | 6.70 | 6.88 | 6.88 | 27,200 |
Mar 06, 2024 | 6.61 | 6.77 | 6.61 | 6.63 | 6.63 | 8,800 |
Mar 05, 2024 | 6.23 | 6.60 | 6.23 | 6.53 | 6.53 | 9,800 |
Mar 04, 2024 | 6.39 | 6.56 | 6.23 | 6.41 | 6.41 | 14,600 |
Mar 01, 2024 | 6.46 | 6.60 | 6.34 | 6.48 | 6.48 | 15,000 |
Feb 29, 2024 | 6.51 | 6.51 | 6.40 | 6.46 | 6.46 | 3,900 |
Feb 28, 2024 | 6.34 | 6.57 | 6.34 | 6.44 | 6.44 | 3,900 |
Feb 27, 2024 | 6.44 | 6.57 | 6.39 | 6.57 | 6.57 | 9,400 |
Feb 26, 2024 | 6.48 | 6.54 | 6.41 | 6.42 | 6.42 | 4,600 |
Feb 23, 2024 | 6.59 | 6.70 | 6.49 | 6.50 | 6.50 | 2,100 |
Feb 22, 2024 | 6.61 | 6.69 | 6.61 | 6.69 | 6.69 | 6,200 |
Feb 21, 2024 | 6.78 | 6.78 | 6.64 | 6.64 | 6.64 | 16,600 |
Feb 20, 2024 | 6.93 | 6.97 | 6.76 | 6.97 | 6.97 | 7,800 |
Feb 16, 2024 | 7.11 | 7.26 | 7.05 | 7.13 | 7.13 | 9,100 |
Feb 15, 2024 | 7.06 | 7.08 | 6.85 | 6.98 | 6.98 | 11,500 |
Feb 14, 2024 | 6.90 | 6.90 | 6.87 | 6.89 | 6.89 | 4,100 |
Feb 13, 2024 | 6.95 | 7.05 | 6.87 | 6.96 | 6.96 | 7,900 |
Feb 12, 2024 | 6.75 | 7.06 | 6.75 | 6.88 | 6.88 | 3,800 |
Feb 09, 2024 | 6.60 | 6.97 | 6.60 | 6.97 | 6.97 | 24,100 |
Feb 08, 2024 | 6.61 | 6.97 | 6.61 | 6.68 | 6.68 | 6,400 |
Feb 07, 2024 | 7.09 | 7.09 | 6.94 | 6.98 | 6.98 | 27,600 |
Feb 06, 2024 | 6.85 | 6.92 | 6.61 | 6.76 | 6.76 | 7,700 |
Feb 05, 2024 | 6.86 | 6.86 | 6.80 | 6.85 | 6.85 | 28,900 |
Feb 02, 2024 | 7.00 | 7.00 | 6.89 | 6.96 | 6.96 | 16,000 |
Feb 01, 2024 | 7.09 | 7.18 | 7.01 | 7.04 | 7.04 | 6,000 |
Jan 31, 2024 | 7.11 | 7.20 | 7.11 | 7.12 | 7.12 | 5,200 |
Jan 30, 2024 | 7.11 | 7.19 | 7.04 | 7.19 | 7.19 | 4,900 |
Jan 29, 2024 | 7.20 | 7.25 | 7.11 | 7.11 | 7.11 | 5,000 |
Jan 26, 2024 | 7.19 | 7.19 | 7.11 | 7.17 | 7.17 | 2,800 |
Jan 25, 2024 | 7.58 | 7.58 | 7.42 | 7.49 | 7.49 | 3,000 |
Jan 24, 2024 | 7.32 | 7.54 | 7.32 | 7.46 | 7.46 | 8,700 |
Jan 23, 2024 | 7.36 | 7.36 | 7.28 | 7.28 | 7.28 | 9,100 |
Jan 22, 2024 | 7.20 | 7.52 | 7.20 | 7.52 | 7.52 | 30,800 |
Jan 19, 2024 | 7.25 | 7.28 | 7.19 | 7.27 | 7.27 | 2,900 |
Jan 18, 2024 | 7.37 | 7.37 | 7.20 | 7.27 | 7.27 | 10,300 |
Jan 17, 2024 | 7.34 | 7.48 | 7.27 | 7.48 | 7.48 | 3,700 |
Jan 16, 2024 | 7.63 | 7.63 | 7.60 | 7.60 | 7.60 | 2,300 |
Jan 12, 2024 | 7.90 | 7.90 | 7.79 | 7.89 | 7.89 | 5,100 |
Jan 11, 2024 | 7.94 | 8.08 | 7.81 | 7.81 | 7.81 | 8,800 |
Jan 10, 2024 | 8.07 | 8.13 | 7.86 | 7.86 | 7.86 | 2,300 |
Jan 09, 2024 | 7.85 | 8.11 | 7.85 | 8.07 | 8.07 | 27,000 |
Jan 08, 2024 | 7.96 | 8.13 | 7.94 | 8.12 | 8.12 | 3,500 |
Jan 05, 2024 | 7.47 | 7.87 | 7.47 | 7.86 | 7.86 | 4,300 |
Jan 04, 2024 | 7.61 | 7.73 | 7.57 | 7.73 | 7.73 | 3,200 |
Jan 03, 2024 | 7.49 | 7.56 | 7.38 | 7.52 | 7.52 | 10,100 |
Jan 02, 2024 | 7.10 | 7.32 | 7.10 | 7.27 | 7.27 | 8,200 |
Dec 29, 2023 | 7.32 | 7.37 | 7.26 | 7.26 | 7.26 | 2,000 |
Dec 28, 2023 | 7.34 | 7.35 | 7.25 | 7.26 | 7.26 | 3,300 |
Dec 27, 2023 | 7.43 | 7.44 | 7.35 | 7.35 | 7.35 | 12,100 |
Dec 26, 2023 | 7.19 | 7.51 | 7.13 | 7.26 | 7.26 | 9,100 |
Dec 22, 2023 | 6.93 | 7.44 | 6.93 | 7.30 | 7.30 | 5,500 |
Dec 21, 2023 | 7.15 | 7.35 | 6.99 | 7.23 | 7.23 | 3,900 |
Dec 20, 2023 | 6.99 | 7.46 | 6.99 | 7.32 | 7.32 | 8,200 |
Dec 19, 2023 | 7.45 | 7.45 | 7.33 | 7.39 | 7.39 | 4,700 |
Dec 18, 2023 | 7.34 | 7.46 | 7.30 | 7.40 | 7.40 | 3,900 |
Dec 15, 2023 | 7.18 | 7.46 | 7.18 | 7.30 | 7.30 | 9,400 |
Dec 14, 2023 | 7.35 | 7.48 | 7.25 | 7.48 | 7.48 | 10,900 |
Dec 13, 2023 | 7.43 | 7.58 | 7.31 | 7.58 | 7.58 | 15,500 |
Dec 12, 2023 | 7.40 | 7.54 | 7.31 | 7.43 | 7.43 | 12,600 |
Dec 11, 2023 | 7.38 | 7.38 | 7.31 | 7.35 | 7.35 | 7,800 |
Dec 08, 2023 | 7.49 | 7.77 | 7.35 | 7.77 | 7.77 | 7,900 |
Dec 07, 2023 | 7.54 | 7.64 | 7.50 | 7.64 | 7.64 | 5,000 |
Dec 06, 2023 | 7.61 | 7.76 | 7.58 | 7.58 | 7.58 | 1,200 |
Dec 05, 2023 | 7.41 | 7.67 | 7.41 | 7.66 | 7.66 | 8,200 |
Dec 04, 2023 | 7.57 | 7.85 | 7.57 | 7.85 | 7.85 | 3,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |