Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 5.38 | 5.46 | 5.27 | 5.35 | 5.35 | 36,600 |
Apr 22, 2024 | 5.49 | 5.49 | 5.28 | 5.34 | 5.34 | 32,100 |
Apr 19, 2024 | 5.46 | 5.55 | 5.38 | 5.40 | 5.40 | 100,400 |
Apr 18, 2024 | 5.48 | 5.58 | 5.42 | 5.45 | 5.45 | 30,500 |
Apr 17, 2024 | 5.69 | 5.75 | 5.33 | 5.53 | 5.53 | 251,900 |
Apr 16, 2024 | 5.73 | 5.75 | 5.67 | 5.67 | 5.67 | 51,500 |
Apr 15, 2024 | 5.96 | 5.96 | 5.70 | 5.79 | 5.79 | 144,800 |
Apr 12, 2024 | 5.72 | 5.84 | 5.71 | 5.83 | 5.83 | 26,600 |
Apr 11, 2024 | 5.80 | 5.80 | 5.70 | 5.73 | 5.73 | 8,000 |
Apr 10, 2024 | 5.68 | 5.76 | 5.67 | 5.76 | 5.76 | 18,800 |
Apr 09, 2024 | 5.72 | 5.79 | 5.70 | 5.75 | 5.75 | 25,400 |
Apr 08, 2024 | 5.82 | 5.85 | 5.71 | 5.73 | 5.73 | 16,900 |
Apr 05, 2024 | 5.69 | 5.81 | 5.65 | 5.79 | 5.79 | 16,300 |
Apr 04, 2024 | 5.91 | 5.91 | 5.68 | 5.68 | 5.68 | 49,200 |
Apr 03, 2024 | 5.82 | 5.95 | 5.77 | 5.95 | 5.95 | 38,000 |
Apr 02, 2024 | 5.93 | 5.94 | 5.77 | 5.84 | 5.84 | 37,500 |
Apr 01, 2024 | 6.12 | 6.12 | 5.97 | 5.99 | 5.99 | 18,800 |
Mar 28, 2024 | 6.31 | 6.31 | 6.09 | 6.12 | 6.12 | 17,000 |
Mar 27, 2024 | 6.04 | 6.21 | 5.98 | 6.19 | 6.19 | 32,400 |
Mar 26, 2024 | 6.14 | 6.14 | 5.89 | 6.00 | 6.00 | 33,800 |
Mar 25, 2024 | 6.18 | 6.19 | 6.08 | 6.14 | 6.14 | 125,200 |
Mar 22, 2024 | 6.25 | 6.25 | 6.10 | 6.24 | 6.24 | 40,300 |
Mar 21, 2024 | 6.19 | 6.33 | 6.17 | 6.24 | 6.24 | 46,200 |
Mar 20, 2024 | 6.11 | 6.17 | 5.97 | 6.16 | 6.16 | 143,000 |
Mar 19, 2024 | 6.00 | 6.15 | 6.00 | 6.14 | 6.14 | 41,300 |
Mar 18, 2024 | 6.09 | 6.10 | 6.01 | 6.04 | 6.04 | 15,000 |
Mar 15, 2024 | 6.09 | 6.12 | 6.00 | 6.07 | 6.07 | 229,200 |
Mar 14, 2024 | 6.14 | 6.14 | 6.01 | 6.04 | 6.04 | 21,400 |
Mar 13, 2024 | 6.07 | 6.25 | 6.07 | 6.16 | 6.16 | 142,800 |
Mar 12, 2024 | 6.14 | 6.15 | 6.09 | 6.15 | 6.15 | 24,900 |
Mar 11, 2024 | 6.27 | 6.27 | 6.09 | 6.14 | 6.14 | 14,400 |
Mar 08, 2024 | 6.25 | 6.29 | 6.23 | 6.28 | 6.28 | 14,500 |
Mar 07, 2024 | 6.12 | 6.28 | 6.06 | 6.25 | 6.25 | 19,300 |
Mar 06, 2024 | 5.99 | 6.04 | 5.85 | 6.04 | 6.04 | 155,700 |
Mar 05, 2024 | 5.95 | 5.95 | 5.80 | 5.93 | 5.93 | 208,400 |
Mar 04, 2024 | 6.06 | 6.14 | 5.95 | 5.95 | 5.95 | 20,900 |
Mar 01, 2024 | 5.99 | 6.08 | 5.96 | 6.01 | 6.01 | 124,900 |
Feb 29, 2024 | 6.04 | 6.08 | 5.95 | 6.05 | 6.05 | 11,600 |
Feb 28, 2024 | 6.13 | 6.13 | 5.80 | 6.05 | 6.05 | 56,300 |
Feb 27, 2024 | 6.19 | 6.19 | 6.06 | 6.15 | 6.15 | 12,600 |
Feb 26, 2024 | 6.21 | 6.25 | 6.16 | 6.21 | 6.21 | 18,100 |
Feb 23, 2024 | 6.44 | 6.44 | 6.24 | 6.28 | 6.28 | 63,900 |
Feb 22, 2024 | 6.60 | 6.61 | 6.36 | 6.52 | 6.52 | 25,800 |
Feb 21, 2024 | 6.77 | 6.79 | 6.48 | 6.56 | 6.56 | 19,100 |
Feb 20, 2024 | 6.89 | 6.89 | 6.68 | 6.76 | 6.76 | 66,800 |
Feb 16, 2024 | 6.88 | 7.00 | 6.87 | 6.93 | 6.93 | 66,000 |
Feb 15, 2024 | 6.66 | 6.93 | 6.66 | 6.93 | 6.93 | 43,000 |
Feb 14, 2024 | 6.47 | 6.64 | 6.37 | 6.61 | 6.61 | 37,800 |
Feb 13, 2024 | 6.62 | 6.62 | 6.34 | 6.36 | 6.36 | 51,200 |
Feb 12, 2024 | 6.53 | 6.77 | 6.53 | 6.72 | 6.72 | 19,600 |
Feb 09, 2024 | 6.46 | 6.62 | 6.36 | 6.59 | 6.59 | 101,300 |
Feb 08, 2024 | 6.45 | 6.50 | 6.41 | 6.44 | 6.44 | 12,000 |
Feb 07, 2024 | 6.42 | 6.56 | 6.38 | 6.50 | 6.50 | 186,200 |
Feb 06, 2024 | 6.51 | 6.56 | 6.25 | 6.43 | 6.43 | 108,400 |
Feb 05, 2024 | 6.54 | 6.56 | 6.50 | 6.52 | 6.52 | 41,900 |
Feb 02, 2024 | 6.50 | 6.71 | 6.45 | 6.61 | 6.61 | 122,800 |
Feb 01, 2024 | 6.52 | 6.77 | 6.26 | 6.50 | 6.50 | 164,400 |
Jan 31, 2024 | 6.87 | 7.03 | 6.81 | 6.99 | 6.99 | 235,300 |
Jan 30, 2024 | 6.67 | 6.87 | 6.67 | 6.87 | 6.87 | 78,300 |
Jan 29, 2024 | 6.54 | 6.86 | 6.54 | 6.84 | 6.84 | 25,900 |
Jan 26, 2024 | 6.66 | 6.85 | 6.64 | 6.80 | 6.80 | 27,700 |
Jan 25, 2024 | 6.55 | 6.75 | 6.48 | 6.63 | 6.63 | 43,700 |
Jan 24, 2024 | 6.46 | 6.58 | 6.43 | 6.50 | 6.50 | 57,600 |
Jan 23, 2024 | 6.39 | 6.44 | 6.34 | 6.37 | 6.37 | 46,600 |
Jan 22, 2024 | 6.26 | 6.37 | 6.25 | 6.32 | 6.32 | 19,500 |
Jan 19, 2024 | 6.18 | 6.33 | 6.18 | 6.30 | 6.30 | 22,300 |
Jan 18, 2024 | 6.15 | 6.28 | 6.13 | 6.24 | 6.24 | 174,300 |
Jan 17, 2024 | 6.05 | 6.15 | 6.04 | 6.15 | 6.15 | 15,400 |
Jan 16, 2024 | 6.18 | 6.18 | 6.04 | 6.14 | 6.14 | 32,500 |
Jan 15, 2024 | 6.23 | 6.29 | 6.05 | 6.22 | 6.22 | 14,200 |
Jan 12, 2024 | 6.16 | 6.18 | 5.99 | 6.14 | 6.14 | 28,800 |
Jan 11, 2024 | 6.23 | 6.23 | 6.03 | 6.11 | 6.11 | 15,700 |
Jan 10, 2024 | 6.32 | 6.40 | 6.22 | 6.25 | 6.25 | 31,600 |
Jan 09, 2024 | 6.47 | 6.47 | 6.20 | 6.29 | 6.29 | 35,200 |
Jan 08, 2024 | 6.21 | 6.49 | 6.21 | 6.40 | 6.40 | 133,500 |
Jan 05, 2024 | 6.19 | 6.28 | 6.18 | 6.27 | 6.27 | 44,400 |
Jan 04, 2024 | 6.09 | 6.24 | 6.09 | 6.20 | 6.20 | 26,800 |
Jan 03, 2024 | 6.17 | 6.18 | 6.00 | 6.16 | 6.16 | 63,800 |
Jan 02, 2024 | 6.16 | 6.44 | 6.16 | 6.28 | 6.28 | 46,800 |
Dec 29, 2023 | 6.40 | 6.52 | 6.30 | 6.30 | 6.30 | 14,200 |
Dec 28, 2023 | 6.29 | 6.54 | 6.27 | 6.43 | 6.43 | 219,400 |
Dec 27, 2023 | 6.17 | 6.30 | 6.06 | 6.28 | 6.28 | 150,600 |
Dec 22, 2023 | 6.26 | 6.27 | 6.15 | 6.17 | 6.17 | 29,800 |
Dec 21, 2023 | 6.38 | 6.49 | 6.23 | 6.24 | 6.24 | 38,900 |
Dec 20, 2023 | 6.26 | 6.40 | 6.26 | 6.30 | 6.30 | 551,200 |
Dec 19, 2023 | 6.23 | 6.35 | 6.20 | 6.28 | 6.28 | 69,800 |
Dec 18, 2023 | 6.25 | 6.35 | 6.20 | 6.22 | 6.22 | 32,500 |
Dec 15, 2023 | 6.33 | 6.35 | 6.05 | 6.24 | 6.24 | 131,700 |
Dec 14, 2023 | 6.10 | 6.49 | 6.10 | 6.31 | 6.31 | 162,700 |
Dec 13, 2023 | 5.65 | 6.05 | 5.60 | 6.00 | 6.00 | 169,300 |
Dec 12, 2023 | 5.63 | 5.63 | 5.54 | 5.62 | 5.62 | 9,500 |
Dec 11, 2023 | 5.60 | 5.63 | 5.51 | 5.59 | 5.59 | 14,800 |
Dec 08, 2023 | 5.68 | 5.78 | 5.63 | 5.65 | 5.65 | 10,400 |
Dec 07, 2023 | 5.75 | 5.76 | 5.62 | 5.65 | 5.65 | 74,400 |
Dec 06, 2023 | 5.64 | 5.88 | 5.62 | 5.75 | 5.75 | 63,900 |
Dec 05, 2023 | 5.68 | 5.77 | 5.57 | 5.60 | 5.60 | 27,600 |
Dec 04, 2023 | 5.65 | 5.83 | 5.57 | 5.67 | 5.67 | 34,400 |
Dec 01, 2023 | 5.49 | 5.70 | 5.45 | 5.68 | 5.68 | 33,700 |
Nov 30, 2023 | 5.48 | 5.57 | 5.43 | 5.51 | 5.51 | 8,000 |
Nov 29, 2023 | 5.37 | 5.76 | 5.34 | 5.44 | 5.44 | 141,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |