Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 6.19 | 6.20 | 6.06 | 6.08 | 6.08 | 224,600 |
Apr 23, 2024 | 6.13 | 6.29 | 6.13 | 6.23 | 6.23 | 128,200 |
Apr 22, 2024 | 6.20 | 6.20 | 6.07 | 6.13 | 6.13 | 202,200 |
Apr 19, 2024 | 6.14 | 6.21 | 6.10 | 6.16 | 6.16 | 184,600 |
Apr 18, 2024 | 6.29 | 6.35 | 6.16 | 6.17 | 6.17 | 206,900 |
Apr 17, 2024 | 6.39 | 6.41 | 6.25 | 6.27 | 6.27 | 229,100 |
Apr 16, 2024 | 6.24 | 6.37 | 6.21 | 6.33 | 6.33 | 207,600 |
Apr 15, 2024 | 6.36 | 6.40 | 6.22 | 6.26 | 6.26 | 252,300 |
Apr 12, 2024 | 6.50 | 6.53 | 6.20 | 6.33 | 6.33 | 380,700 |
Apr 11, 2024 | 6.29 | 6.51 | 6.19 | 6.48 | 6.48 | 540,800 |
Apr 10, 2024 | 6.28 | 6.33 | 6.21 | 6.27 | 6.27 | 457,200 |
Apr 09, 2024 | 6.32 | 6.44 | 6.32 | 6.42 | 6.42 | 256,300 |
Apr 08, 2024 | 6.35 | 6.40 | 6.30 | 6.30 | 6.30 | 123,700 |
Apr 05, 2024 | 6.28 | 6.33 | 6.26 | 6.30 | 6.30 | 203,400 |
Apr 04, 2024 | 6.39 | 6.47 | 6.23 | 6.29 | 6.29 | 287,900 |
Apr 03, 2024 | 6.27 | 6.35 | 6.26 | 6.31 | 6.31 | 252,900 |
Apr 02, 2024 | 6.19 | 6.33 | 6.17 | 6.31 | 6.31 | 271,300 |
Apr 01, 2024 | 6.45 | 6.50 | 6.30 | 6.32 | 6.32 | 194,800 |
Mar 28, 2024 | 6.45 | 6.53 | 6.40 | 6.43 | 6.43 | 249,200 |
Mar 27, 2024 | 6.36 | 6.46 | 6.36 | 6.46 | 6.46 | 208,000 |
Mar 26, 2024 | 6.36 | 6.46 | 6.28 | 6.30 | 6.30 | 246,400 |
Mar 25, 2024 | 6.30 | 6.34 | 6.28 | 6.30 | 6.30 | 202,000 |
Mar 22, 2024 | 6.31 | 6.34 | 6.25 | 6.26 | 6.26 | 255,200 |
Mar 21, 2024 | 6.41 | 6.42 | 6.22 | 6.29 | 6.29 | 381,400 |
Mar 20, 2024 | 6.29 | 6.45 | 6.19 | 6.37 | 6.37 | 494,100 |
Mar 19, 2024 | 6.15 | 6.35 | 6.13 | 6.27 | 6.27 | 215,000 |
Mar 18, 2024 | 6.15 | 6.24 | 6.11 | 6.16 | 6.16 | 258,000 |
Mar 15, 2024 | 6.12 | 6.22 | 6.09 | 6.17 | 6.17 | 537,400 |
Mar 14, 2024 | 6.33 | 6.36 | 6.07 | 6.15 | 6.15 | 253,200 |
Mar 13, 2024 | 6.35 | 6.49 | 6.28 | 6.30 | 6.30 | 296,300 |
Mar 12, 2024 | 6.31 | 6.41 | 6.29 | 6.39 | 6.39 | 161,300 |
Mar 11, 2024 | 6.37 | 6.45 | 6.30 | 6.31 | 6.31 | 187,600 |
Mar 08, 2024 | 6.45 | 6.48 | 6.33 | 6.40 | 6.40 | 269,100 |
Mar 07, 2024 | 6.35 | 6.39 | 6.29 | 6.36 | 6.36 | 157,600 |
Mar 06, 2024 | 6.32 | 6.39 | 6.27 | 6.32 | 6.32 | 194,500 |
Mar 05, 2024 | 6.33 | 6.36 | 6.05 | 6.25 | 6.25 | 301,200 |
Mar 04, 2024 | 6.57 | 6.58 | 6.33 | 6.35 | 6.35 | 324,700 |
Mar 01, 2024 | 6.50 | 6.61 | 6.41 | 6.53 | 6.53 | 566,800 |
Feb 29, 2024 | 6.55 | 6.66 | 6.44 | 6.50 | 6.50 | 234,900 |
Feb 28, 2024 | 6.44 | 6.47 | 6.36 | 6.40 | 6.40 | 184,300 |
Feb 27, 2024 | 6.56 | 6.57 | 6.44 | 6.51 | 6.51 | 241,500 |
Feb 26, 2024 | 6.38 | 6.56 | 6.35 | 6.49 | 6.49 | 397,600 |
Feb 23, 2024 | 6.32 | 6.64 | 6.27 | 6.41 | 6.41 | 565,100 |
Feb 22, 2024 | 6.31 | 6.45 | 6.20 | 6.21 | 6.21 | 427,700 |
Feb 21, 2024 | 6.56 | 6.56 | 6.21 | 6.28 | 6.28 | 484,400 |
Feb 20, 2024 | 6.60 | 6.67 | 6.55 | 6.60 | 6.60 | 277,900 |
Feb 16, 2024 | 7.08 | 7.12 | 6.68 | 6.69 | 6.69 | 373,500 |
Feb 15, 2024 | 6.59 | 7.13 | 6.55 | 7.00 | 7.00 | 874,100 |
Feb 14, 2024 | 6.41 | 6.60 | 6.38 | 6.49 | 6.49 | 442,000 |
Feb 13, 2024 | 6.27 | 6.33 | 6.13 | 6.21 | 6.21 | 620,300 |
Feb 12, 2024 | 6.35 | 6.52 | 6.30 | 6.47 | 6.47 | 523,500 |
Feb 09, 2024 | 6.61 | 6.70 | 6.01 | 6.28 | 6.28 | 1,600,500 |
Feb 08, 2024 | 6.78 | 6.91 | 6.73 | 6.80 | 6.80 | 246,900 |
Feb 07, 2024 | 6.94 | 6.94 | 6.75 | 6.76 | 6.76 | 167,900 |
Feb 06, 2024 | 6.81 | 6.91 | 6.80 | 6.87 | 6.87 | 150,900 |
Feb 05, 2024 | 6.77 | 6.87 | 6.64 | 6.81 | 6.81 | 224,000 |
Feb 02, 2024 | 6.82 | 6.89 | 6.73 | 6.83 | 6.83 | 195,700 |
Feb 01, 2024 | 6.83 | 6.92 | 6.75 | 6.91 | 6.91 | 207,600 |
Jan 31, 2024 | 6.92 | 7.10 | 6.81 | 6.81 | 6.81 | 289,000 |
Jan 30, 2024 | 7.04 | 7.11 | 6.87 | 6.94 | 6.94 | 392,800 |
Jan 29, 2024 | 6.72 | 7.10 | 6.72 | 7.09 | 7.09 | 315,100 |
Jan 26, 2024 | 6.78 | 6.82 | 6.66 | 6.68 | 6.68 | 123,600 |
Jan 25, 2024 | 6.81 | 6.82 | 6.62 | 6.72 | 6.72 | 211,300 |
Jan 24, 2024 | 6.96 | 6.97 | 6.67 | 6.69 | 6.69 | 203,600 |
Jan 23, 2024 | 6.86 | 6.88 | 6.80 | 6.87 | 6.87 | 221,400 |
Jan 22, 2024 | 6.68 | 6.82 | 6.66 | 6.78 | 6.78 | 153,800 |
Jan 19, 2024 | 6.51 | 6.62 | 6.39 | 6.59 | 6.59 | 246,600 |
Jan 18, 2024 | 6.60 | 6.64 | 6.42 | 6.46 | 6.46 | 207,100 |
Jan 17, 2024 | 6.53 | 6.58 | 6.43 | 6.57 | 6.57 | 340,300 |
Jan 16, 2024 | 6.82 | 6.85 | 6.57 | 6.57 | 6.57 | 275,600 |
Jan 12, 2024 | 7.09 | 7.15 | 6.89 | 6.90 | 6.90 | 185,000 |
Jan 11, 2024 | 7.07 | 7.09 | 6.91 | 6.99 | 6.99 | 146,000 |
Jan 10, 2024 | 7.16 | 7.17 | 7.03 | 7.11 | 7.11 | 141,000 |
Jan 09, 2024 | 7.12 | 7.22 | 7.07 | 7.15 | 7.15 | 167,100 |
Jan 08, 2024 | 6.93 | 7.23 | 6.91 | 7.23 | 7.23 | 155,900 |
Jan 05, 2024 | 6.95 | 7.05 | 6.89 | 6.89 | 6.89 | 324,300 |
Jan 04, 2024 | 7.07 | 7.07 | 6.96 | 7.00 | 7.00 | 245,700 |
Jan 03, 2024 | 7.27 | 7.27 | 7.01 | 7.03 | 7.03 | 256,000 |
Jan 02, 2024 | 7.37 | 7.48 | 7.26 | 7.33 | 7.33 | 310,300 |
Dec 29, 2023 | 7.48 | 7.51 | 7.36 | 7.41 | 7.41 | 755,400 |
Dec 28, 2023 | 7.47 | 7.59 | 7.43 | 7.51 | 7.51 | 276,300 |
Dec 27, 2023 | 7.46 | 7.50 | 7.41 | 7.47 | 7.47 | 180,200 |
Dec 26, 2023 | 7.42 | 7.44 | 7.32 | 7.44 | 7.44 | 193,000 |
Dec 22, 2023 | 7.35 | 7.42 | 7.31 | 7.37 | 7.37 | 265,900 |
Dec 21, 2023 | 7.34 | 7.38 | 7.23 | 7.36 | 7.36 | 177,000 |
Dec 20, 2023 | 7.30 | 7.49 | 7.25 | 7.26 | 7.26 | 181,500 |
Dec 19, 2023 | 7.23 | 7.41 | 7.23 | 7.33 | 7.33 | 179,100 |
Dec 18, 2023 | 7.26 | 7.37 | 7.10 | 7.17 | 7.17 | 225,100 |
Dec 15, 2023 | 7.49 | 7.49 | 7.19 | 7.20 | 7.20 | 466,800 |
Dec 14, 2023 | 7.54 | 7.59 | 7.33 | 7.42 | 7.42 | 293,800 |
Dec 13, 2023 | 7.08 | 7.41 | 7.03 | 7.41 | 7.41 | 215,200 |
Dec 12, 2023 | 7.15 | 7.17 | 7.08 | 7.10 | 7.10 | 104,600 |
Dec 11, 2023 | 7.14 | 7.21 | 7.03 | 7.11 | 7.11 | 178,900 |
Dec 08, 2023 | 7.00 | 7.17 | 7.00 | 7.15 | 7.15 | 173,300 |
Dec 07, 2023 | 7.23 | 7.24 | 6.98 | 7.02 | 7.02 | 213,900 |
Dec 06, 2023 | 7.24 | 7.37 | 7.20 | 7.22 | 7.22 | 172,600 |
Dec 05, 2023 | 7.26 | 7.31 | 7.15 | 7.18 | 7.18 | 211,400 |
Dec 04, 2023 | 7.21 | 7.33 | 7.19 | 7.29 | 7.29 | 201,900 |
Dec 01, 2023 | 7.04 | 7.22 | 7.02 | 7.21 | 7.21 | 218,100 |
Nov 30, 2023 | 7.07 | 7.10 | 7.00 | 7.07 | 7.07 | 266,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |