Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 6.04 | 6.20 | 5.91 | 5.98 | 5.98 | 82,696 |
May 02, 2024 | 6.09 | 6.10 | 5.86 | 5.94 | 5.94 | 122,800 |
May 01, 2024 | 6.04 | 6.08 | 5.84 | 5.87 | 5.87 | 104,800 |
Apr 30, 2024 | 6.09 | 6.10 | 5.94 | 6.01 | 6.01 | 87,900 |
Apr 29, 2024 | 6.22 | 6.31 | 6.10 | 6.14 | 6.14 | 81,800 |
Apr 26, 2024 | 6.19 | 6.27 | 6.16 | 6.18 | 6.18 | 39,500 |
Apr 25, 2024 | 6.10 | 6.19 | 6.04 | 6.15 | 6.15 | 80,400 |
Apr 24, 2024 | 6.28 | 6.36 | 6.07 | 6.15 | 6.15 | 112,000 |
Apr 23, 2024 | 6.35 | 6.43 | 6.25 | 6.26 | 6.26 | 70,800 |
Apr 22, 2024 | 6.35 | 6.44 | 6.29 | 6.35 | 6.35 | 117,400 |
Apr 19, 2024 | 6.16 | 6.33 | 6.16 | 6.33 | 6.33 | 90,800 |
Apr 18, 2024 | 6.28 | 6.34 | 6.18 | 6.20 | 6.20 | 91,700 |
Apr 17, 2024 | 6.36 | 6.42 | 6.25 | 6.25 | 6.25 | 50,800 |
Apr 16, 2024 | 6.33 | 6.42 | 6.22 | 6.34 | 6.34 | 87,400 |
Apr 15, 2024 | 6.30 | 6.42 | 6.25 | 6.34 | 6.34 | 73,600 |
Apr 12, 2024 | 6.33 | 6.43 | 6.25 | 6.29 | 6.29 | 77,300 |
Apr 11, 2024 | 6.14 | 6.40 | 6.14 | 6.32 | 6.32 | 76,100 |
Apr 10, 2024 | 6.33 | 6.45 | 6.07 | 6.15 | 6.15 | 206,300 |
Apr 09, 2024 | 6.41 | 6.55 | 6.40 | 6.50 | 6.50 | 73,600 |
Apr 08, 2024 | 6.37 | 6.48 | 6.37 | 6.40 | 6.40 | 70,400 |
Apr 05, 2024 | 6.36 | 6.40 | 6.29 | 6.35 | 6.35 | 73,700 |
Apr 04, 2024 | 6.49 | 6.64 | 6.34 | 6.36 | 6.36 | 96,500 |
Apr 03, 2024 | 6.44 | 6.54 | 6.43 | 6.45 | 6.45 | 125,900 |
Apr 02, 2024 | 6.49 | 6.50 | 6.36 | 6.44 | 6.44 | 89,400 |
Apr 01, 2024 | 6.48 | 6.60 | 6.45 | 6.51 | 6.51 | 103,400 |
Mar 28, 2024 | 6.43 | 6.49 | 6.38 | 6.43 | 6.43 | 87,900 |
Mar 27, 2024 | 6.34 | 6.43 | 6.27 | 6.42 | 6.42 | 48,500 |
Mar 26, 2024 | 6.37 | 6.39 | 6.28 | 6.28 | 6.28 | 93,300 |
Mar 25, 2024 | 6.36 | 6.47 | 6.24 | 6.32 | 6.32 | 104,800 |
Mar 22, 2024 | 6.35 | 6.47 | 6.29 | 6.32 | 6.32 | 100,200 |
Mar 21, 2024 | 6.27 | 6.40 | 6.27 | 6.33 | 6.33 | 139,900 |
Mar 20, 2024 | 6.23 | 6.35 | 6.14 | 6.27 | 6.27 | 121,200 |
Mar 19, 2024 | 6.12 | 6.31 | 6.08 | 6.27 | 6.27 | 108,400 |
Mar 18, 2024 | 6.16 | 6.32 | 6.13 | 6.14 | 6.14 | 112,200 |
Mar 15, 2024 | 6.07 | 6.24 | 6.06 | 6.16 | 6.16 | 302,700 |
Mar 14, 2024 | 6.10 | 6.12 | 5.94 | 6.06 | 6.06 | 267,200 |
Mar 13, 2024 | 6.10 | 6.17 | 6.09 | 6.17 | 6.17 | 86,200 |
Mar 12, 2024 | 6.12 | 6.14 | 6.00 | 6.10 | 6.10 | 151,400 |
Mar 11, 2024 | 6.12 | 6.28 | 6.08 | 6.10 | 6.10 | 134,800 |
Mar 08, 2024 | 6.27 | 6.34 | 6.17 | 6.20 | 6.20 | 134,600 |
Mar 07, 2024 | 6.43 | 6.44 | 6.14 | 6.20 | 6.20 | 226,800 |
Mar 06, 2024 | 6.20 | 6.54 | 6.15 | 6.38 | 6.38 | 332,900 |
Mar 05, 2024 | 6.33 | 6.33 | 5.60 | 6.15 | 6.15 | 354,000 |
Mar 04, 2024 | 6.70 | 6.78 | 6.49 | 6.66 | 6.66 | 101,600 |
Mar 01, 2024 | 6.59 | 6.76 | 6.47 | 6.70 | 6.70 | 111,200 |
Feb 29, 2024 | 6.53 | 6.61 | 6.45 | 6.54 | 6.54 | 66,300 |
Feb 28, 2024 | 6.70 | 6.70 | 6.42 | 6.43 | 6.43 | 77,200 |
Feb 27, 2024 | 6.74 | 6.77 | 6.69 | 6.71 | 6.71 | 79,100 |
Feb 26, 2024 | 6.53 | 6.73 | 6.52 | 6.67 | 6.67 | 81,300 |
Feb 23, 2024 | 6.47 | 6.59 | 6.36 | 6.56 | 6.56 | 69,900 |
Feb 22, 2024 | 6.75 | 6.75 | 6.44 | 6.47 | 6.47 | 93,600 |
Feb 21, 2024 | 6.67 | 6.78 | 6.60 | 6.77 | 6.77 | 90,300 |
Feb 20, 2024 | 6.64 | 6.97 | 6.60 | 6.67 | 6.67 | 151,400 |
Feb 16, 2024 | 6.73 | 6.81 | 6.59 | 6.74 | 6.74 | 162,400 |
Feb 15, 2024 | 6.44 | 6.78 | 6.43 | 6.77 | 6.77 | 110,800 |
Feb 14, 2024 | 6.31 | 6.45 | 6.27 | 6.44 | 6.44 | 77,600 |
Feb 13, 2024 | 6.52 | 6.59 | 6.22 | 6.23 | 6.23 | 128,600 |
Feb 12, 2024 | 6.45 | 6.76 | 6.39 | 6.69 | 6.69 | 139,600 |
Feb 09, 2024 | 6.43 | 6.46 | 6.26 | 6.42 | 6.42 | 88,700 |
Feb 08, 2024 | 6.31 | 6.41 | 6.27 | 6.39 | 6.39 | 60,400 |
Feb 07, 2024 | 6.43 | 6.47 | 6.27 | 6.29 | 6.29 | 91,800 |
Feb 06, 2024 | 6.46 | 6.65 | 6.39 | 6.43 | 6.43 | 105,900 |
Feb 05, 2024 | 6.52 | 6.57 | 6.43 | 6.48 | 6.48 | 93,800 |
Feb 02, 2024 | 6.52 | 6.66 | 6.42 | 6.58 | 6.58 | 82,500 |
Feb 01, 2024 | 6.53 | 6.70 | 6.50 | 6.64 | 6.64 | 97,500 |
Jan 31, 2024 | 6.73 | 6.76 | 6.49 | 6.49 | 6.49 | 136,600 |
Jan 30, 2024 | 6.70 | 6.86 | 6.62 | 6.74 | 6.74 | 88,200 |
Jan 29, 2024 | 6.62 | 6.72 | 6.56 | 6.71 | 6.71 | 91,600 |
Jan 26, 2024 | 6.78 | 6.78 | 6.60 | 6.61 | 6.61 | 66,100 |
Jan 25, 2024 | 6.64 | 6.73 | 6.60 | 6.73 | 6.73 | 99,400 |
Jan 24, 2024 | 6.54 | 6.62 | 6.39 | 6.53 | 6.53 | 138,800 |
Jan 23, 2024 | 6.63 | 6.73 | 6.42 | 6.45 | 6.45 | 120,300 |
Jan 22, 2024 | 6.42 | 6.54 | 6.31 | 6.53 | 6.53 | 125,800 |
Jan 19, 2024 | 6.26 | 6.40 | 6.21 | 6.39 | 6.39 | 104,400 |
Jan 18, 2024 | 6.20 | 6.45 | 6.13 | 6.24 | 6.24 | 99,400 |
Jan 17, 2024 | 6.25 | 6.47 | 6.11 | 6.17 | 6.17 | 139,600 |
Jan 16, 2024 | 6.18 | 6.37 | 6.13 | 6.33 | 6.33 | 120,200 |
Jan 12, 2024 | 6.52 | 6.52 | 6.27 | 6.27 | 6.27 | 95,500 |
Jan 11, 2024 | 6.49 | 6.55 | 6.44 | 6.44 | 6.44 | 77,800 |
Jan 10, 2024 | 6.45 | 6.52 | 6.40 | 6.52 | 6.52 | 97,100 |
Jan 09, 2024 | 6.65 | 6.71 | 6.43 | 6.44 | 6.44 | 156,100 |
Jan 08, 2024 | 6.93 | 6.93 | 6.68 | 6.74 | 6.74 | 126,500 |
Jan 05, 2024 | 6.64 | 6.99 | 6.58 | 6.92 | 6.92 | 280,000 |
Jan 04, 2024 | 6.78 | 6.78 | 6.58 | 6.68 | 6.68 | 127,700 |
Jan 03, 2024 | 6.85 | 6.95 | 6.70 | 6.77 | 6.77 | 186,200 |
Jan 02, 2024 | 6.95 | 7.02 | 6.80 | 6.88 | 6.88 | 121,900 |
Dec 29, 2023 | 7.13 | 7.14 | 7.00 | 7.01 | 7.01 | 136,100 |
Dec 28, 2023 | 7.12 | 7.21 | 7.09 | 7.14 | 7.14 | 146,200 |
Dec 27, 2023 | 7.25 | 7.29 | 7.09 | 7.12 | 7.12 | 132,700 |
Dec 26, 2023 | 7.16 | 7.28 | 7.16 | 7.21 | 7.21 | 109,400 |
Dec 22, 2023 | 7.23 | 7.30 | 7.09 | 7.12 | 7.12 | 185,700 |
Dec 21, 2023 | 7.16 | 7.34 | 7.12 | 7.18 | 7.18 | 158,400 |
Dec 20, 2023 | 6.87 | 7.27 | 6.86 | 7.10 | 7.10 | 181,100 |
Dec 19, 2023 | 6.89 | 7.07 | 6.84 | 6.85 | 6.85 | 409,800 |
Dec 18, 2023 | 6.79 | 6.91 | 6.73 | 6.80 | 6.80 | 171,700 |
Dec 15, 2023 | 7.11 | 7.11 | 6.80 | 6.81 | 6.81 | 386,100 |
Dec 14, 2023 | 6.72 | 7.01 | 6.65 | 7.01 | 7.01 | 346,300 |
Dec 13, 2023 | 6.41 | 6.58 | 6.19 | 6.57 | 6.57 | 242,800 |
Dec 12, 2023 | 6.53 | 6.67 | 6.31 | 6.40 | 6.40 | 193,300 |
Dec 11, 2023 | 6.71 | 6.73 | 6.53 | 6.56 | 6.56 | 197,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |