Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 6.29 | 6.49 | 6.18 | 6.48 | 6.48 | 191,484 |
May 17, 2024 | 6.48 | 6.48 | 6.23 | 6.31 | 6.31 | 165,700 |
May 16, 2024 | 6.27 | 6.47 | 6.16 | 6.44 | 6.44 | 715,600 |
May 15, 2024 | 6.21 | 6.33 | 6.20 | 6.27 | 6.27 | 566,100 |
May 14, 2024 | 6.12 | 6.30 | 6.12 | 6.25 | 6.25 | 186,400 |
May 13, 2024 | 6.10 | 6.26 | 6.04 | 6.13 | 6.13 | 266,800 |
May 10, 2024 | 6.16 | 6.18 | 6.01 | 6.06 | 6.06 | 254,100 |
May 09, 2024 | 6.23 | 6.28 | 6.15 | 6.27 | 6.27 | 131,500 |
May 08, 2024 | 6.17 | 6.31 | 6.13 | 6.25 | 6.25 | 118,800 |
May 07, 2024 | 6.33 | 6.34 | 6.16 | 6.25 | 6.25 | 216,300 |
May 06, 2024 | 6.15 | 6.38 | 6.12 | 6.34 | 6.34 | 281,200 |
May 03, 2024 | 6.23 | 6.27 | 6.05 | 6.09 | 6.09 | 161,400 |
May 02, 2024 | 6.27 | 6.27 | 6.12 | 6.17 | 6.17 | 234,400 |
May 01, 2024 | 6.32 | 6.42 | 6.24 | 6.28 | 6.28 | 121,500 |
Apr 30, 2024 | 6.36 | 6.40 | 6.20 | 6.27 | 6.27 | 371,400 |
Apr 29, 2024 | 6.53 | 6.54 | 6.34 | 6.44 | 6.44 | 169,700 |
Apr 26, 2024 | 6.40 | 6.56 | 6.40 | 6.54 | 6.54 | 175,500 |
Apr 25, 2024 | 6.32 | 6.41 | 6.27 | 6.37 | 6.37 | 98,400 |
Apr 24, 2024 | 6.59 | 6.60 | 6.36 | 6.39 | 6.39 | 223,900 |
Apr 23, 2024 | 6.47 | 6.67 | 6.47 | 6.63 | 6.63 | 105,600 |
Apr 22, 2024 | 6.56 | 6.66 | 6.47 | 6.56 | 6.56 | 61,800 |
Apr 19, 2024 | 6.35 | 6.58 | 6.35 | 6.56 | 6.56 | 141,700 |
Apr 18, 2024 | 6.35 | 6.42 | 6.23 | 6.37 | 6.37 | 350,100 |
Apr 17, 2024 | 6.46 | 6.50 | 6.34 | 6.34 | 6.34 | 404,100 |
Apr 16, 2024 | 6.44 | 6.61 | 6.44 | 6.50 | 6.50 | 98,700 |
Apr 15, 2024 | 6.88 | 6.88 | 6.44 | 6.51 | 6.51 | 197,800 |
Apr 12, 2024 | 6.66 | 6.70 | 6.50 | 6.53 | 6.53 | 125,600 |
Apr 11, 2024 | 6.65 | 6.82 | 6.64 | 6.69 | 6.69 | 105,600 |
Apr 10, 2024 | 6.86 | 6.86 | 6.67 | 6.72 | 6.72 | 164,300 |
Apr 09, 2024 | 6.85 | 7.00 | 6.83 | 6.85 | 6.85 | 110,400 |
Apr 08, 2024 | 6.91 | 7.00 | 6.86 | 6.91 | 6.91 | 94,500 |
Apr 05, 2024 | 6.78 | 6.97 | 6.71 | 6.95 | 6.95 | 185,700 |
Apr 04, 2024 | 6.79 | 6.98 | 6.72 | 6.77 | 6.77 | 196,500 |
Apr 03, 2024 | 6.65 | 6.72 | 6.55 | 6.72 | 6.72 | 82,300 |
Apr 02, 2024 | 6.68 | 6.77 | 6.65 | 6.65 | 6.65 | 112,200 |
Apr 01, 2024 | 6.69 | 6.78 | 6.60 | 6.75 | 6.75 | 72,100 |
Mar 28, 2024 | 6.69 | 6.93 | 6.67 | 6.68 | 6.68 | 126,200 |
Mar 27, 2024 | 6.78 | 6.96 | 6.62 | 6.76 | 6.76 | 299,200 |
Mar 26, 2024 | 6.64 | 7.04 | 6.52 | 6.85 | 6.85 | 242,600 |
Mar 25, 2024 | 6.67 | 6.69 | 6.40 | 6.57 | 6.57 | 344,200 |
Mar 22, 2024 | 6.15 | 6.81 | 5.92 | 6.59 | 6.59 | 572,100 |
Mar 21, 2024 | 6.98 | 6.98 | 6.74 | 6.79 | 6.79 | 62,100 |
Mar 20, 2024 | 6.81 | 6.95 | 6.81 | 6.88 | 6.88 | 156,500 |
Mar 19, 2024 | 6.55 | 6.83 | 6.51 | 6.80 | 6.80 | 164,100 |
Mar 18, 2024 | 6.49 | 6.62 | 6.46 | 6.60 | 6.60 | 142,200 |
Mar 15, 2024 | 6.53 | 6.62 | 6.47 | 6.48 | 6.48 | 115,300 |
Mar 14, 2024 | 6.60 | 6.71 | 6.60 | 6.62 | 6.62 | 75,200 |
Mar 13, 2024 | 6.62 | 6.70 | 6.60 | 6.60 | 6.60 | 79,100 |
Mar 12, 2024 | 6.55 | 6.67 | 6.55 | 6.61 | 6.61 | 62,100 |
Mar 11, 2024 | 6.52 | 6.71 | 6.52 | 6.69 | 6.69 | 77,900 |
Mar 08, 2024 | 6.58 | 6.65 | 6.55 | 6.56 | 6.56 | 30,200 |
Mar 07, 2024 | 6.59 | 6.60 | 6.49 | 6.53 | 6.53 | 47,600 |
Mar 06, 2024 | 6.64 | 6.71 | 6.55 | 6.55 | 6.55 | 77,100 |
Mar 05, 2024 | 6.51 | 6.60 | 6.41 | 6.58 | 6.58 | 265,800 |
Mar 04, 2024 | 6.70 | 6.72 | 6.47 | 6.48 | 6.48 | 188,600 |
Mar 01, 2024 | 6.52 | 6.89 | 6.36 | 6.77 | 6.77 | 243,700 |
Feb 29, 2024 | 6.66 | 6.71 | 6.52 | 6.64 | 6.64 | 144,900 |
Feb 28, 2024 | 6.81 | 6.90 | 6.71 | 6.71 | 6.71 | 45,200 |
Feb 27, 2024 | 6.93 | 7.00 | 6.89 | 6.92 | 6.92 | 74,700 |
Feb 26, 2024 | 6.83 | 6.91 | 6.82 | 6.89 | 6.89 | 47,600 |
Feb 23, 2024 | 7.00 | 7.04 | 6.85 | 7.02 | 7.02 | 76,000 |
Feb 22, 2024 | 6.95 | 7.02 | 6.82 | 6.95 | 6.95 | 113,900 |
Feb 21, 2024 | 7.01 | 7.15 | 6.91 | 6.99 | 6.99 | 184,100 |
Feb 20, 2024 | 7.30 | 7.30 | 7.04 | 7.06 | 7.06 | 145,200 |
Feb 16, 2024 | 7.03 | 7.35 | 7.03 | 7.29 | 7.29 | 478,000 |
Feb 15, 2024 | 6.85 | 7.08 | 6.82 | 7.08 | 7.08 | 175,900 |
Feb 14, 2024 | 6.75 | 6.93 | 6.69 | 6.82 | 6.82 | 135,500 |
Feb 13, 2024 | 6.62 | 6.73 | 6.61 | 6.66 | 6.66 | 111,100 |
Feb 12, 2024 | 6.61 | 6.83 | 6.61 | 6.77 | 6.77 | 108,100 |
Feb 09, 2024 | 6.79 | 6.79 | 6.63 | 6.64 | 6.64 | 91,000 |
Feb 08, 2024 | 6.78 | 6.78 | 6.62 | 6.63 | 6.63 | 175,300 |
Feb 07, 2024 | 6.83 | 6.84 | 6.64 | 6.71 | 6.71 | 137,900 |
Feb 06, 2024 | 6.69 | 6.83 | 6.67 | 6.79 | 6.79 | 106,200 |
Feb 05, 2024 | 6.76 | 6.89 | 6.66 | 6.69 | 6.69 | 123,500 |
Feb 02, 2024 | 6.69 | 6.85 | 6.68 | 6.69 | 6.69 | 49,500 |
Feb 01, 2024 | 6.56 | 6.88 | 6.53 | 6.80 | 6.80 | 243,900 |
Jan 31, 2024 | 6.57 | 6.78 | 6.51 | 6.56 | 6.56 | 210,500 |
Jan 30, 2024 | 6.82 | 6.82 | 6.55 | 6.56 | 6.56 | 283,700 |
Jan 29, 2024 | 6.86 | 6.93 | 6.77 | 6.80 | 6.80 | 198,300 |
Jan 26, 2024 | 6.89 | 6.94 | 6.87 | 6.92 | 6.92 | 82,800 |
Jan 25, 2024 | 6.71 | 7.00 | 6.71 | 6.95 | 6.95 | 168,600 |
Jan 24, 2024 | 6.78 | 6.88 | 6.68 | 6.68 | 6.68 | 153,400 |
Jan 23, 2024 | 6.83 | 6.84 | 6.75 | 6.80 | 6.80 | 146,700 |
Jan 22, 2024 | 6.93 | 6.94 | 6.80 | 6.83 | 6.83 | 197,400 |
Jan 19, 2024 | 6.82 | 6.89 | 6.82 | 6.86 | 6.86 | 87,500 |
Jan 18, 2024 | 6.86 | 6.88 | 6.74 | 6.82 | 6.82 | 151,000 |
Jan 17, 2024 | 6.85 | 6.91 | 6.75 | 6.86 | 6.86 | 204,400 |
Jan 16, 2024 | 7.10 | 7.10 | 6.91 | 6.96 | 6.96 | 225,200 |
Jan 15, 2024 | 7.14 | 7.20 | 7.07 | 7.20 | 7.20 | 45,800 |
Jan 12, 2024 | 7.04 | 7.19 | 7.03 | 7.07 | 7.07 | 251,200 |
Jan 11, 2024 | 7.02 | 7.03 | 6.90 | 6.97 | 6.97 | 287,900 |
Jan 10, 2024 | 7.11 | 7.13 | 7.01 | 7.05 | 7.05 | 221,400 |
Jan 09, 2024 | 7.10 | 7.14 | 7.05 | 7.11 | 7.11 | 63,400 |
Jan 08, 2024 | 7.01 | 7.11 | 7.00 | 7.11 | 7.11 | 178,000 |
Jan 05, 2024 | 7.05 | 7.06 | 6.98 | 7.02 | 7.02 | 177,200 |
Jan 04, 2024 | 7.09 | 7.18 | 7.02 | 7.08 | 7.08 | 170,700 |
Jan 03, 2024 | 7.10 | 7.14 | 7.00 | 7.07 | 7.07 | 131,300 |
Jan 02, 2024 | 7.03 | 7.33 | 6.90 | 7.15 | 7.15 | 357,400 |
Dec 29, 2023 | 6.96 | 7.07 | 6.92 | 6.96 | 6.96 | 135,500 |
Dec 28, 2023 | 7.05 | 7.06 | 6.93 | 6.99 | 6.99 | 252,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |