Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 5.32 | 5.34 | 5.27 | 5.31 | 5.31 | 67,500 |
May 20, 2024 | 5.33 | 5.39 | 5.33 | 5.36 | 5.36 | 73,900 |
May 17, 2024 | 5.48 | 5.52 | 5.35 | 5.37 | 5.37 | 118,100 |
May 16, 2024 | 5.48 | 5.52 | 5.42 | 5.48 | 5.48 | 147,300 |
May 15, 2024 | 5.54 | 5.59 | 5.45 | 5.54 | 5.54 | 116,800 |
May 14, 2024 | 5.53 | 5.60 | 5.52 | 5.56 | 5.56 | 68,400 |
May 13, 2024 | 5.56 | 5.62 | 5.50 | 5.55 | 5.55 | 94,000 |
May 10, 2024 | 5.54 | 5.60 | 5.52 | 5.58 | 5.58 | 166,600 |
May 09, 2024 | 5.54 | 5.60 | 5.48 | 5.57 | 5.57 | 113,300 |
May 08, 2024 | 5.57 | 5.61 | 5.45 | 5.58 | 5.58 | 180,700 |
May 07, 2024 | 5.58 | 5.64 | 5.43 | 5.59 | 5.59 | 176,600 |
May 06, 2024 | 5.50 | 5.60 | 5.45 | 5.52 | 5.52 | 157,100 |
May 03, 2024 | 5.50 | 5.51 | 5.38 | 5.47 | 5.47 | 180,300 |
May 02, 2024 | 5.21 | 5.41 | 5.12 | 5.37 | 5.37 | 249,000 |
May 01, 2024 | 5.00 | 5.13 | 4.97 | 5.02 | 5.02 | 162,400 |
Apr 30, 2024 | 5.03 | 5.07 | 4.95 | 4.95 | 4.95 | 162,400 |
Apr 29, 2024 | 5.10 | 5.17 | 5.02 | 5.05 | 5.05 | 285,600 |
Apr 26, 2024 | 5.08 | 5.15 | 5.08 | 5.14 | 5.14 | 118,700 |
Apr 25, 2024 | 5.04 | 5.11 | 4.97 | 5.08 | 5.08 | 176,700 |
Apr 24, 2024 | 5.29 | 5.30 | 5.15 | 5.17 | 5.17 | 305,500 |
Apr 23, 2024 | 5.31 | 5.37 | 5.31 | 5.36 | 5.36 | 72,100 |
Apr 22, 2024 | 5.32 | 5.38 | 5.31 | 5.31 | 5.31 | 52,400 |
Apr 19, 2024 | 5.33 | 5.39 | 5.29 | 5.31 | 5.31 | 134,900 |
Apr 18, 2024 | 5.28 | 5.38 | 5.26 | 5.36 | 5.36 | 163,400 |
Apr 17, 2024 | 5.32 | 5.34 | 5.22 | 5.24 | 5.24 | 203,500 |
Apr 16, 2024 | 5.40 | 5.43 | 5.32 | 5.36 | 5.36 | 318,500 |
Apr 15, 2024 | 5.55 | 5.58 | 5.43 | 5.46 | 5.46 | 165,900 |
Apr 12, 2024 | 5.66 | 5.69 | 5.57 | 5.60 | 5.60 | 255,600 |
Apr 11, 2024 | 5.70 | 5.77 | 5.67 | 5.73 | 5.73 | 195,200 |
Apr 10, 2024 | 5.87 | 5.91 | 5.71 | 5.76 | 5.76 | 426,300 |
Apr 09, 2024 | 5.94 | 6.20 | 5.92 | 5.95 | 5.95 | 295,600 |
Apr 08, 2024 | 6.07 | 6.09 | 5.90 | 5.94 | 5.94 | 79,100 |
Apr 05, 2024 | 6.15 | 6.16 | 6.00 | 6.09 | 6.09 | 87,200 |
Apr 04, 2024 | 6.01 | 6.38 | 6.01 | 6.15 | 6.15 | 272,600 |
Apr 03, 2024 | 5.86 | 6.10 | 5.77 | 6.01 | 6.01 | 709,100 |
Apr 02, 2024 | 5.60 | 5.84 | 5.57 | 5.72 | 5.72 | 201,000 |
Apr 01, 2024 | 5.53 | 5.62 | 5.43 | 5.47 | 5.47 | 213,100 |
Mar 28, 2024 | 5.27 | 5.45 | 5.27 | 5.43 | 5.43 | 95,900 |
Mar 27, 2024 | 5.29 | 5.32 | 5.25 | 5.29 | 5.29 | 113,400 |
Mar 26, 2024 | 5.42 | 5.45 | 5.26 | 5.28 | 5.28 | 115,500 |
Mar 25, 2024 | 5.42 | 5.50 | 5.40 | 5.43 | 5.43 | 72,000 |
Mar 22, 2024 | 5.53 | 5.55 | 5.41 | 5.49 | 5.49 | 85,200 |
Mar 21, 2024 | 5.69 | 5.72 | 5.55 | 5.57 | 5.57 | 92,200 |
Mar 20, 2024 | 5.51 | 5.69 | 5.51 | 5.68 | 5.68 | 91,100 |
Mar 19, 2024 | 5.55 | 5.55 | 5.48 | 5.51 | 5.51 | 61,600 |
Mar 18, 2024 | 5.60 | 5.63 | 5.51 | 5.56 | 5.56 | 106,500 |
Mar 15, 2024 | 5.52 | 5.58 | 5.48 | 5.57 | 5.57 | 78,200 |
Mar 14, 2024 | 5.47 | 5.69 | 5.39 | 5.55 | 5.55 | 168,400 |
Mar 13, 2024 | 5.57 | 5.61 | 5.45 | 5.48 | 5.48 | 153,200 |
Mar 12, 2024 | 5.55 | 5.62 | 5.55 | 5.55 | 5.55 | 82,600 |
Mar 11, 2024 | 5.62 | 5.64 | 5.55 | 5.57 | 5.57 | 93,700 |
Mar 08, 2024 | 5.61 | 5.68 | 5.59 | 5.64 | 5.64 | 106,800 |
Mar 07, 2024 | 5.75 | 5.80 | 5.60 | 5.62 | 5.62 | 91,100 |
Mar 06, 2024 | 5.75 | 5.80 | 5.63 | 5.77 | 5.77 | 419,900 |
Mar 05, 2024 | 5.77 | 5.77 | 5.57 | 5.60 | 5.60 | 151,400 |
Mar 04, 2024 | 5.90 | 5.94 | 5.73 | 5.80 | 5.80 | 275,100 |
Mar 01, 2024 | 5.82 | 5.90 | 5.82 | 5.87 | 5.87 | 117,900 |
Feb 29, 2024 | 5.90 | 6.02 | 5.83 | 5.83 | 5.83 | 207,600 |
Feb 28, 2024 | 5.86 | 5.93 | 5.82 | 5.82 | 5.82 | 150,400 |
Feb 27, 2024 | 6.00 | 6.00 | 5.85 | 5.91 | 5.91 | 189,100 |
Feb 26, 2024 | 6.16 | 6.18 | 5.77 | 6.00 | 6.00 | 658,700 |
Feb 23, 2024 | 6.29 | 6.34 | 6.24 | 6.33 | 6.33 | 91,700 |
Feb 22, 2024 | 6.34 | 6.41 | 6.30 | 6.32 | 6.32 | 93,600 |
Feb 21, 2024 | 6.22 | 6.33 | 6.20 | 6.30 | 6.30 | 120,000 |
Feb 20, 2024 | 6.28 | 6.34 | 6.21 | 6.22 | 6.22 | 100,000 |
Feb 16, 2024 | 6.40 | 6.42 | 6.25 | 6.32 | 6.32 | 138,000 |
Feb 15, 2024 | 6.52 | 6.56 | 6.42 | 6.44 | 6.44 | 75,800 |
Feb 14, 2024 | 6.56 | 6.60 | 6.49 | 6.50 | 6.50 | 312,300 |
Feb 13, 2024 | 6.38 | 6.51 | 6.38 | 6.50 | 6.50 | 142,900 |
Feb 12, 2024 | 6.48 | 6.55 | 6.47 | 6.51 | 6.51 | 155,300 |
Feb 09, 2024 | 6.50 | 6.55 | 6.44 | 6.50 | 6.50 | 251,000 |
Feb 08, 2024 | 6.50 | 6.57 | 6.47 | 6.51 | 6.51 | 160,800 |
Feb 07, 2024 | 6.45 | 6.46 | 6.35 | 6.43 | 6.43 | 190,500 |
Feb 06, 2024 | 6.29 | 6.50 | 6.25 | 6.50 | 6.50 | 146,700 |
Feb 05, 2024 | 6.25 | 6.32 | 6.17 | 6.25 | 6.25 | 118,600 |
Feb 02, 2024 | 6.25 | 6.45 | 6.25 | 6.34 | 6.34 | 123,800 |
Feb 01, 2024 | 6.41 | 6.49 | 6.18 | 6.25 | 6.25 | 250,900 |
Jan 31, 2024 | 6.33 | 6.49 | 6.31 | 6.33 | 6.33 | 122,200 |
Jan 30, 2024 | 6.61 | 6.61 | 6.33 | 6.34 | 6.34 | 140,700 |
Jan 29, 2024 | 6.43 | 6.66 | 6.42 | 6.64 | 6.64 | 149,200 |
Jan 26, 2024 | 6.38 | 6.44 | 6.37 | 6.41 | 6.41 | 53,100 |
Jan 25, 2024 | 6.30 | 6.42 | 6.25 | 6.38 | 6.38 | 90,900 |
Jan 24, 2024 | 6.22 | 6.30 | 6.18 | 6.26 | 6.26 | 127,700 |
Jan 23, 2024 | 6.17 | 6.23 | 6.04 | 6.17 | 6.17 | 89,900 |
Jan 22, 2024 | 5.93 | 6.15 | 5.90 | 6.13 | 6.13 | 225,900 |
Jan 19, 2024 | 5.89 | 5.95 | 5.79 | 5.93 | 5.93 | 264,700 |
Jan 18, 2024 | 5.91 | 5.96 | 5.78 | 5.86 | 5.86 | 151,500 |
Jan 17, 2024 | 5.81 | 5.93 | 5.81 | 5.88 | 5.88 | 71,900 |
Jan 16, 2024 | 5.81 | 5.84 | 5.71 | 5.77 | 5.77 | 63,100 |
Jan 12, 2024 | 5.79 | 5.89 | 5.73 | 5.82 | 5.82 | 42,100 |
Jan 11, 2024 | 5.96 | 5.96 | 5.73 | 5.76 | 5.76 | 150,200 |
Jan 10, 2024 | 5.99 | 6.03 | 5.96 | 5.98 | 5.98 | 44,700 |
Jan 09, 2024 | 5.95 | 6.11 | 5.95 | 6.03 | 6.03 | 73,800 |
Jan 08, 2024 | 5.93 | 6.07 | 5.92 | 6.03 | 6.03 | 81,600 |
Jan 05, 2024 | 6.00 | 6.03 | 5.93 | 5.98 | 5.98 | 47,000 |
Jan 04, 2024 | 5.99 | 6.08 | 5.91 | 6.03 | 6.03 | 99,700 |
Jan 03, 2024 | 6.07 | 6.08 | 5.91 | 5.93 | 5.93 | 164,400 |
Jan 02, 2024 | 6.14 | 6.24 | 6.12 | 6.19 | 6.19 | 116,000 |
Dec 29, 2023 | 6.15 | 6.23 | 6.11 | 6.11 | 6.11 | 65,900 |
Dec 28, 2023 | 6.11 | 6.19 | 6.10 | 6.17 | 6.17 | 106,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |