Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 5.90 | 6.03 | 5.90 | 5.96 | 5.96 | 7,400 |
Apr 26, 2024 | 5.88 | 5.94 | 5.88 | 5.90 | 5.90 | 3,100 |
Apr 25, 2024 | 5.83 | 5.90 | 5.83 | 5.90 | 5.90 | 1,700 |
Apr 24, 2024 | 5.83 | 5.85 | 5.83 | 5.85 | 5.85 | 1,000 |
Apr 23, 2024 | 5.86 | 5.90 | 5.80 | 5.90 | 5.90 | 1,900 |
Apr 22, 2024 | 5.93 | 6.05 | 5.85 | 6.05 | 6.05 | 4,000 |
Apr 19, 2024 | 5.78 | 5.83 | 5.78 | 5.80 | 5.80 | 2,700 |
Apr 18, 2024 | 5.78 | 5.91 | 5.78 | 5.89 | 5.89 | 11,200 |
Apr 17, 2024 | 5.78 | 5.92 | 5.78 | 5.86 | 5.86 | 4,400 |
Apr 16, 2024 | 5.78 | 5.96 | 5.78 | 5.90 | 5.90 | 3,000 |
Apr 15, 2024 | 5.77 | 5.90 | 5.77 | 5.81 | 5.81 | 6,500 |
Apr 12, 2024 | 5.78 | 5.83 | 5.77 | 5.83 | 5.83 | 1,100 |
Apr 11, 2024 | 5.79 | 5.85 | 5.76 | 5.84 | 5.84 | 4,700 |
Apr 10, 2024 | 5.81 | 5.96 | 5.77 | 5.77 | 5.77 | 9,800 |
Apr 09, 2024 | 5.77 | 5.81 | 5.77 | 5.81 | 5.81 | 7,300 |
Apr 08, 2024 | 5.77 | 5.79 | 5.77 | 5.79 | 5.79 | 6,500 |
Apr 05, 2024 | 5.85 | 5.85 | 5.77 | 5.79 | 5.79 | 4,200 |
Apr 04, 2024 | 5.77 | 5.87 | 5.76 | 5.87 | 5.87 | 13,000 |
Apr 03, 2024 | 5.75 | 5.78 | 5.75 | 5.78 | 5.78 | 1,700 |
Apr 02, 2024 | 5.72 | 5.77 | 5.67 | 5.75 | 5.75 | 10,600 |
Apr 01, 2024 | 5.82 | 5.82 | 5.75 | 5.75 | 5.75 | 12,500 |
Mar 28, 2024 | 5.79 | 5.80 | 5.77 | 5.79 | 5.79 | 1,800 |
Mar 27, 2024 | 5.74 | 5.79 | 5.74 | 5.79 | 5.79 | 1,500 |
Mar 26, 2024 | 5.79 | 5.79 | 5.75 | 5.75 | 5.75 | 3,300 |
Mar 25, 2024 | 5.76 | 5.89 | 5.71 | 5.76 | 5.76 | 76,400 |
Mar 22, 2024 | 5.77 | 5.80 | 5.77 | 5.78 | 5.78 | 3,800 |
Mar 21, 2024 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 4,100 |
Mar 20, 2024 | 5.78 | 5.86 | 5.76 | 5.77 | 5.77 | 12,000 |
Mar 19, 2024 | 5.80 | 5.86 | 5.70 | 5.80 | 5.80 | 16,100 |
Mar 18, 2024 | 5.78 | 5.81 | 5.78 | 5.80 | 5.80 | 2,000 |
Mar 15, 2024 | 5.78 | 5.80 | 5.78 | 5.80 | 5.80 | 2,500 |
Mar 14, 2024 | 5.79 | 5.86 | 5.78 | 5.79 | 5.79 | 4,400 |
Mar 13, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 800 |
Mar 12, 2024 | 5.82 | 5.82 | 5.78 | 5.79 | 5.79 | 4,000 |
Mar 11, 2024 | 5.87 | 5.87 | 5.85 | 5.86 | 5.86 | 1,800 |
Mar 08, 2024 | 5.78 | 5.87 | 5.76 | 5.85 | 5.85 | 9,400 |
Mar 07, 2024 | 5.78 | 5.85 | 5.78 | 5.85 | 5.85 | 2,200 |
Mar 06, 2024 | 5.80 | 5.85 | 5.78 | 5.85 | 5.85 | 5,900 |
Mar 05, 2024 | 5.78 | 5.84 | 5.78 | 5.84 | 5.84 | 2,700 |
Mar 04, 2024 | 5.82 | 5.86 | 5.71 | 5.80 | 5.80 | 16,800 |
Mar 01, 2024 | 5.80 | 5.85 | 5.77 | 5.85 | 5.85 | 8,600 |
Feb 29, 2024 | 5.85 | 5.87 | 5.80 | 5.80 | 5.80 | 10,800 |
Feb 28, 2024 | 5.82 | 6.06 | 5.82 | 5.99 | 5.99 | 6,500 |
Feb 27, 2024 | 5.88 | 5.88 | 5.82 | 5.82 | 5.82 | 50,500 |
Feb 26, 2024 | 5.80 | 5.89 | 5.80 | 5.89 | 5.89 | 4,900 |
Feb 23, 2024 | 5.77 | 5.90 | 5.77 | 5.83 | 5.83 | 4,600 |
Feb 22, 2024 | 5.77 | 5.84 | 5.77 | 5.84 | 5.84 | 2,500 |
Feb 21, 2024 | 5.81 | 5.81 | 5.77 | 5.81 | 5.81 | 1,200 |
Feb 20, 2024 | 5.81 | 5.82 | 5.81 | 5.82 | 5.82 | 3,800 |
Feb 16, 2024 | 5.82 | 5.86 | 5.82 | 5.86 | 5.86 | 1,000 |
Feb 15, 2024 | 5.82 | 5.89 | 5.80 | 5.89 | 5.89 | 3,900 |
Feb 14, 2024 | 5.78 | 5.96 | 5.78 | 5.81 | 5.81 | 11,600 |
Feb 13, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 3,300 |
Feb 12, 2024 | 5.85 | 5.94 | 5.84 | 5.86 | 5.86 | 13,400 |
Feb 09, 2024 | 5.96 | 5.96 | 5.91 | 5.91 | 5.91 | 1,400 |
Feb 08, 2024 | 5.99 | 6.01 | 5.98 | 6.00 | 6.00 | 5,200 |
Feb 07, 2024 | 6.00 | 6.05 | 5.97 | 5.97 | 5.97 | 7,500 |
Feb 06, 2024 | 5.90 | 6.20 | 5.90 | 6.04 | 6.04 | 17,100 |
Feb 05, 2024 | 5.95 | 6.15 | 5.95 | 5.99 | 5.99 | 9,800 |
Feb 02, 2024 | 5.92 | 6.04 | 5.82 | 5.88 | 5.88 | 32,500 |
Feb 01, 2024 | 5.75 | 6.00 | 5.75 | 5.92 | 5.92 | 5,600 |
Jan 31, 2024 | 5.79 | 5.84 | 5.76 | 5.76 | 5.76 | 13,500 |
Jan 30, 2024 | 5.60 | 5.88 | 5.60 | 5.76 | 5.76 | 12,500 |
Jan 29, 2024 | 5.80 | 5.86 | 5.67 | 5.68 | 5.68 | 35,200 |
Jan 26, 2024 | 5.85 | 5.88 | 5.82 | 5.82 | 5.82 | 5,300 |
Jan 25, 2024 | 5.81 | 5.85 | 5.79 | 5.81 | 5.81 | 12,100 |
Jan 24, 2024 | 5.91 | 5.92 | 5.80 | 5.81 | 5.81 | 16,300 |
Jan 23, 2024 | 5.98 | 6.00 | 5.84 | 5.85 | 5.85 | 25,300 |
Jan 22, 2024 | 5.88 | 5.98 | 5.88 | 5.98 | 5.98 | 11,400 |
Jan 19, 2024 | 5.86 | 5.92 | 5.85 | 5.89 | 5.89 | 16,000 |
Jan 18, 2024 | 5.86 | 5.90 | 5.79 | 5.79 | 5.79 | 16,700 |
Jan 17, 2024 | 5.91 | 6.00 | 5.91 | 5.91 | 5.91 | 5,300 |
Jan 16, 2024 | 6.00 | 6.03 | 5.91 | 6.01 | 6.01 | 5,600 |
Jan 12, 2024 | 6.06 | 6.09 | 6.03 | 6.07 | 6.07 | 10,100 |
Jan 11, 2024 | 5.96 | 6.09 | 5.96 | 6.04 | 6.04 | 2,200 |
Jan 10, 2024 | 6.13 | 6.19 | 6.10 | 6.17 | 6.17 | 41,400 |
Jan 09, 2024 | 6.06 | 6.14 | 6.06 | 6.06 | 6.06 | 3,600 |
Jan 08, 2024 | 5.90 | 6.12 | 5.82 | 6.06 | 6.06 | 44,300 |
Jan 05, 2024 | 5.83 | 5.90 | 5.83 | 5.90 | 5.90 | 12,200 |
Jan 04, 2024 | 5.87 | 5.91 | 5.83 | 5.85 | 5.85 | 6,100 |
Jan 03, 2024 | 5.84 | 5.87 | 5.84 | 5.87 | 5.87 | 6,900 |
Jan 02, 2024 | 5.82 | 5.87 | 5.82 | 5.83 | 5.83 | 4,300 |
Dec 29, 2023 | 5.88 | 5.99 | 5.81 | 5.90 | 5.90 | 17,400 |
Dec 28, 2023 | 5.84 | 5.84 | 5.79 | 5.80 | 5.80 | 7,700 |
Dec 27, 2023 | 5.81 | 5.87 | 5.81 | 5.84 | 5.84 | 6,500 |
Dec 26, 2023 | 5.93 | 5.93 | 5.79 | 5.81 | 5.81 | 16,900 |
Dec 22, 2023 | 5.91 | 5.93 | 5.83 | 5.93 | 5.93 | 7,600 |
Dec 21, 2023 | 5.85 | 5.92 | 5.78 | 5.91 | 5.91 | 6,300 |
Dec 20, 2023 | 5.80 | 5.91 | 5.80 | 5.88 | 5.88 | 7,500 |
Dec 19, 2023 | 5.85 | 5.88 | 5.78 | 5.85 | 5.85 | 20,600 |
Dec 18, 2023 | 5.91 | 5.95 | 5.78 | 5.78 | 5.78 | 51,300 |
Dec 15, 2023 | 5.85 | 5.95 | 5.84 | 5.93 | 5.93 | 11,800 |
Dec 14, 2023 | 5.90 | 5.93 | 5.85 | 5.90 | 5.90 | 5,300 |
Dec 13, 2023 | 5.95 | 5.95 | 5.81 | 5.84 | 5.84 | 4,000 |
Dec 12, 2023 | 5.80 | 5.95 | 5.80 | 5.87 | 5.87 | 56,300 |
Dec 11, 2023 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 5,700 |
Dec 08, 2023 | 5.82 | 5.88 | 5.82 | 5.86 | 5.86 | 3,800 |
Dec 07, 2023 | 5.87 | 5.90 | 5.80 | 5.80 | 5.80 | 2,700 |
Dec 06, 2023 | 5.91 | 5.93 | 5.89 | 5.90 | 5.90 | 8,800 |
Dec 05, 2023 | 5.85 | 5.91 | 5.79 | 5.89 | 5.89 | 39,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |