Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 6.89 | 6.89 | 6.79 | 6.82 | 6.82 | 80,600 |
May 01, 2024 | 6.62 | 6.98 | 6.62 | 6.84 | 6.84 | 152,500 |
Apr 30, 2024 | 6.64 | 6.68 | 6.58 | 6.59 | 6.59 | 190,000 |
Apr 29, 2024 | 6.77 | 6.84 | 6.67 | 6.69 | 6.69 | 111,100 |
Apr 26, 2024 | 6.68 | 6.77 | 6.67 | 6.74 | 6.74 | 76,300 |
Apr 25, 2024 | 6.60 | 6.66 | 6.50 | 6.66 | 6.66 | 162,400 |
Apr 24, 2024 | 6.69 | 6.74 | 6.63 | 6.72 | 6.72 | 91,400 |
Apr 23, 2024 | 6.57 | 6.79 | 6.57 | 6.72 | 6.72 | 107,800 |
Apr 22, 2024 | 6.69 | 6.69 | 6.55 | 6.58 | 6.58 | 136,000 |
Apr 19, 2024 | 6.60 | 6.66 | 6.57 | 6.63 | 6.63 | 118,100 |
Apr 18, 2024 | 6.73 | 6.82 | 6.61 | 6.63 | 6.63 | 150,000 |
Apr 17, 2024 | 6.82 | 6.87 | 6.71 | 6.72 | 6.72 | 104,600 |
Apr 16, 2024 | 6.69 | 6.79 | 6.61 | 6.76 | 6.76 | 230,000 |
Apr 15, 2024 | 6.96 | 6.99 | 6.75 | 6.75 | 6.75 | 113,500 |
Apr 12, 2024 | 7.08 | 7.11 | 6.97 | 6.99 | 6.99 | 151,600 |
Apr 11, 2024 | 6.98 | 7.19 | 6.95 | 7.19 | 7.19 | 137,900 |
Apr 10, 2024 | 7.08 | 7.09 | 6.89 | 6.97 | 6.97 | 161,800 |
Apr 09, 2024 | 7.10 | 7.29 | 7.10 | 7.28 | 7.28 | 170,000 |
Apr 08, 2024 | 7.00 | 7.14 | 6.99 | 7.08 | 7.08 | 129,200 |
Apr 05, 2024 | 7.08 | 7.11 | 6.91 | 6.95 | 6.95 | 151,900 |
Apr 04, 2024 | 7.00 | 7.19 | 7.00 | 7.08 | 7.08 | 172,600 |
Apr 03, 2024 | 6.79 | 6.96 | 6.79 | 6.90 | 6.90 | 184,100 |
Apr 02, 2024 | 7.06 | 7.06 | 6.80 | 6.90 | 6.90 | 211,000 |
Apr 01, 2024 | 7.17 | 7.25 | 7.09 | 7.21 | 7.21 | 357,100 |
Mar 28, 2024 | 7.20 | 7.38 | 7.13 | 7.14 | 7.14 | 153,300 |
Mar 27, 2024 | 6.97 | 7.17 | 6.96 | 7.16 | 7.16 | 135,900 |
Mar 26, 2024 | 6.92 | 6.97 | 6.88 | 6.89 | 6.89 | 168,000 |
Mar 25, 2024 | 6.90 | 6.95 | 6.82 | 6.86 | 6.86 | 85,200 |
Mar 22, 2024 | 6.98 | 7.01 | 6.89 | 6.89 | 6.89 | 107,400 |
Mar 21, 2024 | 6.95 | 7.05 | 6.95 | 6.98 | 6.98 | 152,400 |
Mar 20, 2024 | 6.76 | 6.90 | 6.64 | 6.88 | 6.88 | 172,700 |
Mar 19, 2024 | 6.68 | 6.85 | 6.68 | 6.80 | 6.80 | 168,800 |
Mar 18, 2024 | 6.68 | 6.82 | 6.61 | 6.75 | 6.75 | 183,400 |
Mar 15, 2024 | 6.54 | 6.67 | 6.52 | 6.67 | 6.67 | 519,300 |
Mar 14, 2024 | 6.60 | 6.60 | 6.49 | 6.55 | 6.55 | 130,100 |
Mar 13, 2024 | 6.62 | 6.68 | 6.57 | 6.63 | 6.63 | 219,100 |
Mar 12, 2024 | 6.64 | 6.70 | 6.57 | 6.61 | 6.61 | 252,000 |
Mar 11, 2024 | 6.72 | 6.81 | 6.61 | 6.64 | 6.64 | 140,100 |
Mar 08, 2024 | 6.80 | 6.97 | 6.79 | 6.79 | 6.79 | 174,300 |
Mar 07, 2024 | 6.74 | 6.78 | 6.69 | 6.75 | 6.75 | 142,900 |
Mar 06, 2024 | 6.73 | 6.75 | 6.58 | 6.69 | 6.69 | 211,400 |
Mar 05, 2024 | 6.77 | 6.80 | 6.62 | 6.64 | 6.64 | 268,100 |
Mar 04, 2024 | 6.83 | 6.93 | 6.77 | 6.84 | 6.84 | 232,800 |
Mar 01, 2024 | 7.01 | 7.01 | 6.80 | 6.83 | 6.83 | 379,700 |
Feb 29, 2024 | 7.02 | 7.06 | 6.91 | 7.02 | 7.02 | 324,100 |
Feb 28, 2024 | 7.17 | 7.21 | 6.94 | 6.95 | 6.95 | 311,600 |
Feb 27, 2024 | 7.29 | 7.48 | 7.28 | 7.30 | 7.30 | 278,800 |
Feb 26, 2024 | 7.04 | 7.32 | 7.04 | 7.16 | 7.16 | 511,900 |
Feb 23, 2024 | 7.98 | 8.28 | 6.54 | 7.06 | 7.06 | 821,200 |
Feb 22, 2024 | 7.77 | 7.82 | 7.62 | 7.70 | 7.70 | 330,600 |
Feb 21, 2024 | 7.93 | 7.93 | 7.70 | 7.80 | 7.80 | 319,400 |
Feb 20, 2024 | 8.14 | 8.30 | 8.03 | 8.05 | 8.05 | 350,400 |
Feb 16, 2024 | 8.23 | 8.35 | 8.17 | 8.30 | 8.30 | 306,800 |
Feb 15, 2024 | 8.02 | 8.30 | 7.92 | 8.29 | 8.29 | 290,400 |
Feb 14, 2024 | 7.70 | 7.99 | 7.70 | 7.94 | 7.94 | 235,100 |
Feb 13, 2024 | 7.75 | 7.91 | 7.51 | 7.54 | 7.54 | 327,200 |
Feb 12, 2024 | 8.05 | 8.20 | 8.05 | 8.06 | 8.06 | 289,400 |
Feb 09, 2024 | 7.97 | 8.10 | 7.97 | 8.06 | 8.06 | 244,700 |
Feb 08, 2024 | 7.81 | 8.00 | 7.79 | 7.94 | 7.94 | 176,000 |
Feb 07, 2024 | 7.79 | 7.88 | 7.69 | 7.84 | 7.84 | 184,000 |
Feb 06, 2024 | 7.69 | 7.80 | 7.66 | 7.76 | 7.76 | 188,100 |
Feb 05, 2024 | 7.69 | 7.71 | 7.49 | 7.66 | 7.66 | 224,800 |
Feb 02, 2024 | 7.76 | 7.83 | 7.68 | 7.77 | 7.77 | 183,300 |
Feb 01, 2024 | 7.67 | 7.88 | 7.67 | 7.82 | 7.82 | 193,800 |
Jan 31, 2024 | 7.65 | 7.84 | 7.49 | 7.65 | 7.65 | 311,400 |
Jan 30, 2024 | 7.95 | 7.96 | 7.74 | 7.78 | 7.78 | 267,600 |
Jan 29, 2024 | 7.68 | 7.99 | 7.64 | 7.98 | 7.98 | 192,900 |
Jan 26, 2024 | 7.62 | 7.70 | 7.59 | 7.67 | 7.67 | 132,500 |
Jan 25, 2024 | 7.67 | 7.83 | 7.58 | 7.59 | 7.59 | 171,900 |
Jan 24, 2024 | 7.74 | 7.74 | 7.54 | 7.57 | 7.57 | 253,100 |
Jan 23, 2024 | 7.50 | 7.72 | 7.43 | 7.61 | 7.61 | 233,100 |
Jan 22, 2024 | 7.20 | 7.41 | 7.19 | 7.41 | 7.41 | 253,500 |
Jan 19, 2024 | 7.15 | 7.15 | 7.02 | 7.12 | 7.12 | 224,300 |
Jan 18, 2024 | 7.09 | 7.16 | 7.01 | 7.09 | 7.09 | 251,900 |
Jan 17, 2024 | 6.98 | 7.01 | 6.88 | 7.00 | 7.00 | 197,100 |
Jan 16, 2024 | 7.08 | 7.14 | 7.02 | 7.04 | 7.04 | 196,500 |
Jan 12, 2024 | 7.02 | 7.19 | 6.97 | 7.15 | 7.15 | 372,800 |
Jan 11, 2024 | 7.00 | 7.03 | 6.84 | 6.93 | 6.93 | 302,300 |
Jan 10, 2024 | 6.95 | 7.03 | 6.95 | 7.00 | 7.00 | 239,100 |
Jan 09, 2024 | 6.97 | 7.03 | 6.91 | 6.95 | 6.95 | 267,500 |
Jan 08, 2024 | 6.86 | 7.11 | 6.84 | 7.05 | 7.05 | 275,500 |
Jan 05, 2024 | 7.00 | 7.11 | 6.82 | 6.83 | 6.83 | 226,100 |
Jan 04, 2024 | 7.13 | 7.18 | 7.05 | 7.07 | 7.07 | 231,500 |
Jan 03, 2024 | 7.35 | 7.44 | 7.11 | 7.11 | 7.11 | 233,700 |
Jan 02, 2024 | 7.82 | 7.82 | 7.42 | 7.44 | 7.44 | 249,000 |
Dec 29, 2023 | 7.94 | 8.03 | 7.86 | 7.88 | 7.88 | 272,500 |
Dec 28, 2023 | 8.00 | 8.02 | 7.95 | 7.98 | 7.98 | 255,700 |
Dec 27, 2023 | 7.96 | 8.11 | 7.95 | 8.02 | 8.02 | 320,300 |
Dec 26, 2023 | 7.98 | 8.10 | 7.97 | 8.04 | 8.04 | 207,200 |
Dec 22, 2023 | 7.79 | 8.02 | 7.75 | 8.00 | 8.00 | 404,200 |
Dec 21, 2023 | 7.59 | 7.71 | 7.53 | 7.69 | 7.69 | 1,271,500 |
Dec 20, 2023 | 7.66 | 7.70 | 7.53 | 7.53 | 7.53 | 289,500 |
Dec 19, 2023 | 7.62 | 7.77 | 7.60 | 7.67 | 7.67 | 384,200 |
Dec 18, 2023 | 7.57 | 7.61 | 7.45 | 7.54 | 7.54 | 316,200 |
Dec 15, 2023 | 7.78 | 7.78 | 7.52 | 7.57 | 7.57 | 710,800 |
Dec 14, 2023 | 7.90 | 7.95 | 7.63 | 7.73 | 7.73 | 421,700 |
Dec 13, 2023 | 7.40 | 7.82 | 7.37 | 7.81 | 7.81 | 353,100 |
Dec 12, 2023 | 7.51 | 7.51 | 7.28 | 7.38 | 7.38 | 238,100 |
Dec 11, 2023 | 7.55 | 7.60 | 7.48 | 7.51 | 7.51 | 221,500 |
Dec 08, 2023 | 7.34 | 7.58 | 7.34 | 7.54 | 7.54 | 307,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |