Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 6.50 | 6.61 | 6.44 | 6.45 | 6.45 | 30,067 |
May 01, 2024 | 6.53 | 6.64 | 6.42 | 6.49 | 6.49 | 135,200 |
Apr 30, 2024 | 6.75 | 6.87 | 6.54 | 6.55 | 6.55 | 83,000 |
Apr 29, 2024 | 6.73 | 6.90 | 6.70 | 6.80 | 6.80 | 111,000 |
Apr 26, 2024 | 6.37 | 6.72 | 6.21 | 6.62 | 6.62 | 322,500 |
Apr 25, 2024 | 6.00 | 6.05 | 5.96 | 6.00 | 6.00 | 45,000 |
Apr 24, 2024 | 6.02 | 6.06 | 5.97 | 6.04 | 6.04 | 27,400 |
Apr 23, 2024 | 6.00 | 6.13 | 6.00 | 6.04 | 6.04 | 57,400 |
Apr 22, 2024 | 5.93 | 6.08 | 5.88 | 6.05 | 6.05 | 129,300 |
Apr 19, 2024 | 5.99 | 6.03 | 5.88 | 5.95 | 5.95 | 80,100 |
Apr 18, 2024 | 5.96 | 6.06 | 5.95 | 6.02 | 6.02 | 88,200 |
Apr 17, 2024 | 5.81 | 6.07 | 5.81 | 6.00 | 6.00 | 98,600 |
Apr 16, 2024 | 5.69 | 5.88 | 5.69 | 5.83 | 5.83 | 104,600 |
Apr 15, 2024 | 5.76 | 6.01 | 5.58 | 5.71 | 5.71 | 133,300 |
Apr 12, 2024 | 6.16 | 6.16 | 5.63 | 5.75 | 5.75 | 651,000 |
Apr 11, 2024 | 6.18 | 6.36 | 6.13 | 6.27 | 6.27 | 122,800 |
Apr 10, 2024 | 6.15 | 6.28 | 6.15 | 6.17 | 6.17 | 97,300 |
Apr 09, 2024 | 6.23 | 6.30 | 6.10 | 6.21 | 6.21 | 147,500 |
Apr 08, 2024 | 6.33 | 6.37 | 6.13 | 6.19 | 6.19 | 197,600 |
Apr 05, 2024 | 6.20 | 6.42 | 6.15 | 6.37 | 6.37 | 194,900 |
Apr 04, 2024 | 6.69 | 6.69 | 5.95 | 6.22 | 6.22 | 407,300 |
Apr 03, 2024 | 6.40 | 6.68 | 6.29 | 6.63 | 6.63 | 162,300 |
Apr 02, 2024 | 6.39 | 6.54 | 5.91 | 6.41 | 6.41 | 322,100 |
Apr 01, 2024 | 6.84 | 6.84 | 6.14 | 6.23 | 6.23 | 745,500 |
Mar 28, 2024 | 6.96 | 6.96 | 6.72 | 6.96 | 6.96 | 181,200 |
Mar 27, 2024 | 7.01 | 7.01 | 6.78 | 6.94 | 6.94 | 98,700 |
Mar 26, 2024 | 6.95 | 7.08 | 6.91 | 6.99 | 6.99 | 83,100 |
Mar 25, 2024 | 6.89 | 6.98 | 6.87 | 6.95 | 6.95 | 51,700 |
Mar 22, 2024 | 7.03 | 7.03 | 6.78 | 6.89 | 6.89 | 97,700 |
Mar 21, 2024 | 6.88 | 7.08 | 6.86 | 7.01 | 7.01 | 47,900 |
Mar 20, 2024 | 6.96 | 7.15 | 6.65 | 6.90 | 6.90 | 259,000 |
Mar 19, 2024 | 7.05 | 7.12 | 6.73 | 6.96 | 6.96 | 104,300 |
Mar 18, 2024 | 6.97 | 7.25 | 6.95 | 7.09 | 7.09 | 153,000 |
Mar 15, 2024 | 6.97 | 7.07 | 6.91 | 6.94 | 6.94 | 43,800 |
Mar 14, 2024 | 7.00 | 7.05 | 6.93 | 7.00 | 7.00 | 99,900 |
Mar 13, 2024 | 7.09 | 7.19 | 6.96 | 7.00 | 7.00 | 64,400 |
Mar 12, 2024 | 6.99 | 7.16 | 6.99 | 7.05 | 7.05 | 121,600 |
Mar 11, 2024 | 6.93 | 7.11 | 6.93 | 6.99 | 6.99 | 50,200 |
Mar 08, 2024 | 6.87 | 7.04 | 6.87 | 6.97 | 6.97 | 37,900 |
Mar 07, 2024 | 6.82 | 7.05 | 6.80 | 6.94 | 6.94 | 98,800 |
Mar 06, 2024 | 6.91 | 6.91 | 6.75 | 6.80 | 6.80 | 126,500 |
Mar 05, 2024 | 6.75 | 6.95 | 6.73 | 6.88 | 6.88 | 73,000 |
Mar 04, 2024 | 7.01 | 7.06 | 6.75 | 6.77 | 6.77 | 91,700 |
Mar 01, 2024 | 6.99 | 7.10 | 6.93 | 7.00 | 7.00 | 38,600 |
Feb 29, 2024 | 6.88 | 7.03 | 6.75 | 7.03 | 7.03 | 75,700 |
Feb 28, 2024 | 6.94 | 7.10 | 6.87 | 6.91 | 6.91 | 70,200 |
Feb 27, 2024 | 6.85 | 6.95 | 6.84 | 6.95 | 6.95 | 102,300 |
Feb 26, 2024 | 6.83 | 7.02 | 6.81 | 6.92 | 6.92 | 65,500 |
Feb 23, 2024 | 6.97 | 7.05 | 6.83 | 6.89 | 6.89 | 114,600 |
Feb 22, 2024 | 7.00 | 7.10 | 6.91 | 6.99 | 6.99 | 157,700 |
Feb 21, 2024 | 7.00 | 7.13 | 6.96 | 7.01 | 7.01 | 44,500 |
Feb 20, 2024 | 7.03 | 7.05 | 6.84 | 7.05 | 7.05 | 86,900 |
Feb 16, 2024 | 7.16 | 7.16 | 6.98 | 7.05 | 7.05 | 97,900 |
Feb 15, 2024 | 7.19 | 7.25 | 6.97 | 7.13 | 7.13 | 146,400 |
Feb 14, 2024 | 6.85 | 7.19 | 6.85 | 7.15 | 7.15 | 83,700 |
Feb 13, 2024 | 7.01 | 7.01 | 6.65 | 6.83 | 6.83 | 143,500 |
Feb 12, 2024 | 7.09 | 7.18 | 6.98 | 7.05 | 7.05 | 43,400 |
Feb 09, 2024 | 7.10 | 7.13 | 6.97 | 7.07 | 7.07 | 74,000 |
Feb 08, 2024 | 7.04 | 7.25 | 7.04 | 7.11 | 7.11 | 61,700 |
Feb 07, 2024 | 7.10 | 7.11 | 6.96 | 7.09 | 7.09 | 38,300 |
Feb 06, 2024 | 7.17 | 7.23 | 6.95 | 7.04 | 7.04 | 201,100 |
Feb 05, 2024 | 7.12 | 7.17 | 6.83 | 7.11 | 7.11 | 148,500 |
Feb 02, 2024 | 7.00 | 7.18 | 6.88 | 7.13 | 7.13 | 137,800 |
Feb 01, 2024 | 7.34 | 7.40 | 7.00 | 7.03 | 7.03 | 150,100 |
Jan 31, 2024 | 7.44 | 7.49 | 7.28 | 7.30 | 7.30 | 105,500 |
Jan 30, 2024 | 7.35 | 7.49 | 7.29 | 7.45 | 7.45 | 275,800 |
Jan 29, 2024 | 7.20 | 7.36 | 7.15 | 7.36 | 7.36 | 275,100 |
Jan 26, 2024 | 7.29 | 7.36 | 7.13 | 7.21 | 7.21 | 171,400 |
Jan 25, 2024 | 7.16 | 7.32 | 7.14 | 7.26 | 7.26 | 142,900 |
Jan 24, 2024 | 7.30 | 7.41 | 7.10 | 7.14 | 7.14 | 209,100 |
Jan 23, 2024 | 7.20 | 7.30 | 7.02 | 7.21 | 7.21 | 248,400 |
Jan 22, 2024 | 6.81 | 7.25 | 6.81 | 7.20 | 7.20 | 527,100 |
Jan 19, 2024 | 6.74 | 6.86 | 6.50 | 6.80 | 6.80 | 152,400 |
Jan 18, 2024 | 6.35 | 6.70 | 6.26 | 6.66 | 6.66 | 217,000 |
Jan 17, 2024 | 6.47 | 6.47 | 5.77 | 6.30 | 6.30 | 536,400 |
Jan 16, 2024 | 6.74 | 6.74 | 6.44 | 6.48 | 6.48 | 196,300 |
Jan 15, 2024 | 6.30 | 6.70 | 6.25 | 6.67 | 6.67 | 198,800 |
Jan 12, 2024 | 6.22 | 6.39 | 6.12 | 6.28 | 6.28 | 112,700 |
Jan 11, 2024 | 6.40 | 6.40 | 6.00 | 6.21 | 6.21 | 226,800 |
Jan 10, 2024 | 6.42 | 6.50 | 6.23 | 6.40 | 6.40 | 103,000 |
Jan 09, 2024 | 6.65 | 6.65 | 6.42 | 6.48 | 6.48 | 72,400 |
Jan 08, 2024 | 6.73 | 6.78 | 6.37 | 6.61 | 6.61 | 137,800 |
Jan 05, 2024 | 6.63 | 7.00 | 6.58 | 6.68 | 6.68 | 177,800 |
Jan 04, 2024 | 6.23 | 6.80 | 6.23 | 6.66 | 6.66 | 93,600 |
Jan 03, 2024 | 6.10 | 6.30 | 6.02 | 6.23 | 6.23 | 141,600 |
Jan 02, 2024 | 6.17 | 6.26 | 5.92 | 6.11 | 6.11 | 133,700 |
Dec 29, 2023 | 6.19 | 6.22 | 6.07 | 6.21 | 6.21 | 88,200 |
Dec 28, 2023 | 6.14 | 6.22 | 6.08 | 6.15 | 6.15 | 77,200 |
Dec 27, 2023 | 5.88 | 6.25 | 5.85 | 6.12 | 6.12 | 172,900 |
Dec 22, 2023 | 5.87 | 5.90 | 5.81 | 5.87 | 5.87 | 66,700 |
Dec 21, 2023 | 5.63 | 5.92 | 5.52 | 5.85 | 5.85 | 99,100 |
Dec 20, 2023 | 5.61 | 5.94 | 5.54 | 5.57 | 5.57 | 183,700 |
Dec 19, 2023 | 5.50 | 5.88 | 5.50 | 5.61 | 5.61 | 290,200 |
Dec 18, 2023 | 5.00 | 5.49 | 4.99 | 5.47 | 5.47 | 314,800 |
Dec 15, 2023 | 5.00 | 5.03 | 4.87 | 4.99 | 4.99 | 166,100 |
Dec 14, 2023 | 4.98 | 5.16 | 4.97 | 4.98 | 4.98 | 207,100 |
Dec 13, 2023 | 4.95 | 5.04 | 4.87 | 5.00 | 5.00 | 78,500 |
Dec 12, 2023 | 5.05 | 5.05 | 4.90 | 4.92 | 4.92 | 121,400 |
Dec 11, 2023 | 5.11 | 5.11 | 4.92 | 5.01 | 5.01 | 110,600 |
Dec 08, 2023 | 4.86 | 5.15 | 4.77 | 5.12 | 5.12 | 316,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |