Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 7.31 | 7.32 | 7.18 | 7.19 | 7.19 | 2,139,256 |
May 02, 2024 | 7.05 | 7.12 | 6.97 | 7.05 | 7.05 | 2,283,400 |
May 01, 2024 | 6.75 | 6.84 | 6.64 | 6.81 | 6.81 | 349,600 |
Apr 30, 2024 | 6.77 | 6.82 | 6.70 | 6.70 | 6.70 | 1,470,900 |
Apr 29, 2024 | 6.80 | 6.82 | 6.73 | 6.73 | 6.73 | 989,300 |
Apr 26, 2024 | 6.78 | 6.85 | 6.76 | 6.81 | 6.81 | 1,255,900 |
Apr 25, 2024 | 6.62 | 6.66 | 6.55 | 6.66 | 6.66 | 1,569,300 |
Apr 24, 2024 | 6.74 | 6.77 | 6.68 | 6.69 | 6.69 | 1,483,700 |
Apr 23, 2024 | 6.64 | 6.68 | 6.63 | 6.67 | 6.67 | 2,818,700 |
Apr 22, 2024 | 6.38 | 6.41 | 6.36 | 6.40 | 6.40 | 1,434,100 |
Apr 19, 2024 | 6.11 | 6.15 | 6.10 | 6.12 | 6.12 | 1,113,300 |
Apr 18, 2024 | 6.14 | 6.18 | 6.11 | 6.18 | 6.18 | 2,418,200 |
Apr 17, 2024 | 6.16 | 6.16 | 6.08 | 6.12 | 6.12 | 1,349,500 |
Apr 16, 2024 | 6.09 | 6.15 | 6.07 | 6.08 | 6.08 | 3,470,200 |
Apr 15, 2024 | 6.31 | 6.34 | 6.16 | 6.16 | 6.16 | 1,704,000 |
Apr 12, 2024 | 6.35 | 6.35 | 6.27 | 6.28 | 6.28 | 1,274,800 |
Apr 11, 2024 | 6.46 | 6.49 | 6.38 | 6.48 | 6.48 | 1,954,000 |
Apr 10, 2024 | 6.45 | 6.56 | 6.39 | 6.44 | 6.44 | 3,784,900 |
Apr 09, 2024 | 6.42 | 6.44 | 6.32 | 6.32 | 6.32 | 2,639,300 |
Apr 08, 2024 | 6.45 | 6.49 | 6.43 | 6.47 | 6.47 | 1,649,700 |
Apr 05, 2024 | 6.33 | 6.39 | 6.33 | 6.36 | 6.36 | 1,616,000 |
Apr 04, 2024 | 6.39 | 6.46 | 6.32 | 6.37 | 6.37 | 1,094,200 |
Apr 03, 2024 | 6.32 | 6.42 | 6.28 | 6.41 | 6.41 | 1,576,500 |
Apr 02, 2024 | 6.39 | 6.39 | 6.27 | 6.35 | 6.35 | 1,246,600 |
Apr 01, 2024 | 6.26 | 6.48 | 6.00 | 6.26 | 6.26 | 280,300 |
Mar 28, 2024 | 6.22 | 6.30 | 6.22 | 6.26 | 6.26 | 279,600 |
Mar 27, 2024 | 6.26 | 6.29 | 6.18 | 6.21 | 6.21 | 490,000 |
Mar 26, 2024 | 6.07 | 6.16 | 6.07 | 6.10 | 6.10 | 665,000 |
Mar 25, 2024 | 5.99 | 6.01 | 5.94 | 5.98 | 5.98 | 1,287,600 |
Mar 22, 2024 | 5.99 | 5.99 | 5.89 | 5.97 | 5.97 | 441,400 |
Mar 21, 2024 | 6.09 | 6.14 | 5.99 | 5.99 | 5.99 | 258,800 |
Mar 20, 2024 | 5.92 | 6.00 | 5.89 | 6.00 | 6.00 | 253,700 |
Mar 19, 2024 | 5.83 | 5.88 | 5.83 | 5.84 | 5.84 | 616,200 |
Mar 18, 2024 | 5.92 | 6.02 | 5.89 | 5.90 | 5.90 | 341,600 |
Mar 15, 2024 | 5.99 | 5.99 | 5.84 | 5.87 | 5.87 | 298,900 |
Mar 14, 2024 | 5.99 | 6.00 | 5.90 | 5.92 | 5.92 | 258,600 |
Mar 13, 2024 | 6.01 | 6.09 | 6.01 | 6.05 | 6.05 | 280,700 |
Mar 12, 2024 | 5.97 | 6.01 | 5.94 | 5.97 | 5.97 | 230,200 |
Mar 11, 2024 | 5.76 | 5.87 | 5.76 | 5.79 | 5.79 | 378,800 |
Mar 08, 2024 | 5.74 | 5.78 | 5.72 | 5.72 | 5.72 | 345,700 |
Mar 07, 2024 | 5.73 | 5.81 | 5.73 | 5.75 | 5.75 | 370,700 |
Mar 06, 2024 | 5.79 | 5.79 | 5.67 | 5.70 | 5.70 | 469,100 |
Mar 05, 2024 | 5.61 | 5.68 | 5.56 | 5.58 | 5.58 | 368,100 |
Mar 04, 2024 | 5.78 | 5.78 | 5.71 | 5.72 | 5.72 | 222,500 |
Mar 01, 2024 | 5.75 | 5.92 | 5.75 | 5.87 | 5.87 | 373,300 |
Feb 29, 2024 | 5.85 | 5.89 | 5.76 | 5.80 | 5.80 | 674,500 |
Feb 28, 2024 | 5.88 | 5.90 | 5.85 | 5.89 | 5.89 | 363,200 |
Feb 27, 2024 | 6.00 | 6.07 | 5.98 | 6.04 | 6.04 | 701,600 |
Feb 26, 2024 | 6.01 | 6.06 | 5.99 | 5.99 | 5.99 | 590,500 |
Feb 23, 2024 | 6.10 | 6.13 | 6.06 | 6.10 | 6.10 | 358,400 |
Feb 22, 2024 | 6.13 | 6.17 | 6.10 | 6.16 | 6.16 | 778,200 |
Feb 21, 2024 | 6.08 | 6.12 | 6.01 | 6.05 | 6.05 | 1,143,800 |
Feb 20, 2024 | 6.03 | 6.05 | 5.91 | 5.94 | 5.94 | 521,900 |
Feb 16, 2024 | 6.23 | 6.24 | 6.18 | 6.19 | 6.19 | 306,100 |
Feb 15, 2024 | 6.20 | 6.28 | 6.20 | 6.28 | 6.28 | 303,400 |
Feb 14, 2024 | 6.20 | 6.26 | 6.18 | 6.25 | 6.25 | 326,700 |
Feb 13, 2024 | 6.32 | 6.33 | 6.23 | 6.26 | 6.26 | 313,100 |
Feb 12, 2024 | 6.35 | 6.42 | 6.35 | 6.39 | 6.39 | 215,500 |
Feb 09, 2024 | 6.38 | 6.38 | 6.33 | 6.38 | 6.38 | 235,400 |
Feb 08, 2024 | 6.36 | 6.38 | 6.32 | 6.34 | 6.34 | 420,200 |
Feb 07, 2024 | 6.36 | 6.40 | 6.33 | 6.38 | 6.38 | 428,000 |
Feb 06, 2024 | 6.28 | 6.37 | 6.26 | 6.36 | 6.36 | 598,000 |
Feb 05, 2024 | 6.02 | 6.10 | 6.00 | 6.08 | 6.08 | 594,300 |
Feb 02, 2024 | 6.12 | 6.14 | 6.07 | 6.12 | 6.12 | 209,800 |
Feb 01, 2024 | 6.06 | 6.12 | 6.04 | 6.11 | 6.11 | 373,200 |
Jan 31, 2024 | 6.01 | 6.03 | 5.91 | 5.92 | 5.92 | 626,700 |
Jan 30, 2024 | 6.06 | 6.07 | 6.02 | 6.05 | 6.05 | 690,800 |
Jan 29, 2024 | 6.10 | 6.14 | 6.05 | 6.14 | 6.14 | 1,334,200 |
Jan 26, 2024 | 6.12 | 6.15 | 6.08 | 6.08 | 6.08 | 774,500 |
Jan 25, 2024 | 6.15 | 6.16 | 6.03 | 6.06 | 6.06 | 683,800 |
Jan 24, 2024 | 6.15 | 6.16 | 6.02 | 6.02 | 6.02 | 1,412,600 |
Jan 23, 2024 | 5.84 | 5.90 | 5.81 | 5.85 | 5.85 | 4,434,500 |
Jan 22, 2024 | 5.64 | 5.66 | 5.60 | 5.61 | 5.61 | 620,800 |
Jan 19, 2024 | 5.71 | 5.74 | 5.65 | 5.72 | 5.72 | 786,900 |
Jan 18, 2024 | 5.69 | 5.74 | 5.69 | 5.74 | 5.74 | 1,360,600 |
Jan 17, 2024 | 5.59 | 5.66 | 5.58 | 5.63 | 5.63 | 1,387,800 |
Jan 16, 2024 | 5.75 | 5.80 | 5.72 | 5.75 | 5.75 | 1,138,300 |
Jan 12, 2024 | 5.91 | 5.99 | 5.91 | 5.96 | 5.96 | 1,739,000 |
Jan 11, 2024 | 5.90 | 5.99 | 5.86 | 5.89 | 5.89 | 1,870,100 |
Jan 10, 2024 | 5.82 | 5.88 | 5.76 | 5.84 | 5.84 | 2,761,300 |
Jan 09, 2024 | 5.85 | 5.93 | 5.82 | 5.90 | 5.90 | 1,801,600 |
Jan 08, 2024 | 5.88 | 6.03 | 5.85 | 5.99 | 5.99 | 1,615,100 |
Jan 05, 2024 | 5.97 | 6.04 | 5.94 | 6.01 | 6.01 | 1,634,000 |
Jan 04, 2024 | 6.02 | 6.07 | 6.01 | 6.02 | 6.02 | 5,106,200 |
Jan 03, 2024 | 5.95 | 5.99 | 5.86 | 5.93 | 5.93 | 1,733,400 |
Jan 02, 2024 | 5.88 | 5.93 | 5.83 | 5.90 | 5.90 | 3,194,200 |
Dec 29, 2023 | 5.95 | 6.01 | 5.93 | 5.95 | 5.95 | 1,937,700 |
Dec 28, 2023 | 5.86 | 5.92 | 5.86 | 5.89 | 5.89 | 2,219,400 |
Dec 27, 2023 | 5.85 | 5.86 | 5.77 | 5.82 | 5.82 | 9,868,100 |
Dec 26, 2023 | 5.72 | 5.94 | 5.70 | 5.88 | 5.88 | 961,200 |
Dec 22, 2023 | 5.51 | 5.74 | 5.47 | 5.74 | 5.74 | 4,163,200 |
Dec 21, 2023 | 6.49 | 6.51 | 6.41 | 6.48 | 6.48 | 644,100 |
Dec 20, 2023 | 6.45 | 6.53 | 6.32 | 6.34 | 6.34 | 620,000 |
Dec 19, 2023 | 6.46 | 6.58 | 6.46 | 6.57 | 6.57 | 424,700 |
Dec 18, 2023 | 6.32 | 6.36 | 6.29 | 6.34 | 6.34 | 651,000 |
Dec 15, 2023 | 6.60 | 6.64 | 6.53 | 6.55 | 6.55 | 545,100 |
Dec 14, 2023 | 6.58 | 6.60 | 6.51 | 6.57 | 6.57 | 486,700 |
Dec 13, 2023 | 6.45 | 6.52 | 6.36 | 6.52 | 6.52 | 850,600 |
Dec 12, 2023 | 6.42 | 6.47 | 6.41 | 6.44 | 6.44 | 681,900 |
Dec 11, 2023 | 6.40 | 6.49 | 6.40 | 6.48 | 6.48 | 804,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |