Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 5.76 | 6.09 | 5.75 | 6.01 | 6.01 | 173,400 |
May 09, 2024 | 5.81 | 5.88 | 5.63 | 5.67 | 5.67 | 56,900 |
May 08, 2024 | 5.97 | 6.03 | 5.78 | 5.78 | 5.78 | 265,900 |
May 07, 2024 | 5.86 | 5.97 | 5.82 | 5.96 | 5.96 | 88,200 |
May 06, 2024 | 5.78 | 5.90 | 5.74 | 5.90 | 5.90 | 77,800 |
May 03, 2024 | 5.70 | 5.74 | 5.61 | 5.69 | 5.69 | 40,000 |
May 02, 2024 | 5.75 | 5.83 | 5.68 | 5.77 | 5.77 | 84,900 |
May 01, 2024 | 5.62 | 5.72 | 5.53 | 5.65 | 5.65 | 73,300 |
Apr 30, 2024 | 5.83 | 5.83 | 5.62 | 5.73 | 5.73 | 31,500 |
Apr 29, 2024 | 5.66 | 5.91 | 5.61 | 5.91 | 5.91 | 116,900 |
Apr 26, 2024 | 5.70 | 5.70 | 5.53 | 5.63 | 5.63 | 64,200 |
Apr 25, 2024 | 5.40 | 5.70 | 5.34 | 5.70 | 5.70 | 115,300 |
Apr 24, 2024 | 5.21 | 5.39 | 5.18 | 5.36 | 5.36 | 63,900 |
Apr 23, 2024 | 5.28 | 5.30 | 5.21 | 5.21 | 5.21 | 73,000 |
Apr 22, 2024 | 5.39 | 5.41 | 5.27 | 5.29 | 5.29 | 113,600 |
Apr 19, 2024 | 5.42 | 5.50 | 5.37 | 5.42 | 5.42 | 86,800 |
Apr 18, 2024 | 5.45 | 5.48 | 5.41 | 5.44 | 5.44 | 46,000 |
Apr 17, 2024 | 5.42 | 5.53 | 5.39 | 5.45 | 5.45 | 43,900 |
Apr 16, 2024 | 5.41 | 5.48 | 5.35 | 5.42 | 5.42 | 81,900 |
Apr 15, 2024 | 5.60 | 5.60 | 5.38 | 5.47 | 5.47 | 135,800 |
Apr 12, 2024 | 5.72 | 5.74 | 5.47 | 5.57 | 5.57 | 228,000 |
Apr 11, 2024 | 5.68 | 5.68 | 5.50 | 5.64 | 5.64 | 41,900 |
Apr 10, 2024 | 5.54 | 5.61 | 5.45 | 5.49 | 5.49 | 101,400 |
Apr 09, 2024 | 5.68 | 5.68 | 5.55 | 5.56 | 5.56 | 25,500 |
Apr 08, 2024 | 5.81 | 5.81 | 5.50 | 5.54 | 5.54 | 163,200 |
Apr 05, 2024 | 5.81 | 5.81 | 5.64 | 5.68 | 5.68 | 82,100 |
Apr 04, 2024 | 5.89 | 5.89 | 5.70 | 5.70 | 5.70 | 42,400 |
Apr 03, 2024 | 5.98 | 6.05 | 5.82 | 5.87 | 5.87 | 94,300 |
Apr 02, 2024 | 5.95 | 5.99 | 5.83 | 5.97 | 5.97 | 26,000 |
Apr 01, 2024 | 5.92 | 6.00 | 5.89 | 5.90 | 5.90 | 39,300 |
Mar 28, 2024 | 5.82 | 6.06 | 5.81 | 6.03 | 6.03 | 144,600 |
Mar 27, 2024 | 5.64 | 5.86 | 5.60 | 5.84 | 5.84 | 30,500 |
Mar 26, 2024 | 5.71 | 5.73 | 5.57 | 5.73 | 5.73 | 38,600 |
Mar 25, 2024 | 5.82 | 5.82 | 5.63 | 5.73 | 5.73 | 36,500 |
Mar 22, 2024 | 5.80 | 5.84 | 5.73 | 5.73 | 5.73 | 21,500 |
Mar 21, 2024 | 5.92 | 6.14 | 5.78 | 5.90 | 5.90 | 73,800 |
Mar 20, 2024 | 5.75 | 6.07 | 5.72 | 6.07 | 6.07 | 157,900 |
Mar 19, 2024 | 5.38 | 5.80 | 5.38 | 5.80 | 5.80 | 64,900 |
Mar 18, 2024 | 5.58 | 5.58 | 5.35 | 5.40 | 5.40 | 52,000 |
Mar 15, 2024 | 5.57 | 5.57 | 5.45 | 5.51 | 5.51 | 24,900 |
Mar 14, 2024 | 5.41 | 5.56 | 5.41 | 5.55 | 5.55 | 34,800 |
Mar 13, 2024 | 5.38 | 5.55 | 5.38 | 5.50 | 5.50 | 36,700 |
Mar 12, 2024 | 5.55 | 5.57 | 5.40 | 5.45 | 5.45 | 49,800 |
Mar 11, 2024 | 5.80 | 5.83 | 5.54 | 5.64 | 5.64 | 76,500 |
Mar 08, 2024 | 5.68 | 5.90 | 5.64 | 5.80 | 5.80 | 139,900 |
Mar 07, 2024 | 5.87 | 5.90 | 5.62 | 5.78 | 5.78 | 102,100 |
Mar 06, 2024 | 5.75 | 5.78 | 5.57 | 5.75 | 5.75 | 34,100 |
Mar 05, 2024 | 5.90 | 5.90 | 5.61 | 5.71 | 5.71 | 60,100 |
Mar 04, 2024 | 5.50 | 5.85 | 5.50 | 5.83 | 5.83 | 69,600 |
Mar 01, 2024 | 5.37 | 5.49 | 5.30 | 5.45 | 5.45 | 104,500 |
Feb 29, 2024 | 5.40 | 5.42 | 5.22 | 5.28 | 5.28 | 121,400 |
Feb 28, 2024 | 5.45 | 5.46 | 5.22 | 5.35 | 5.35 | 101,900 |
Feb 27, 2024 | 5.40 | 5.54 | 5.39 | 5.49 | 5.49 | 69,500 |
Feb 26, 2024 | 5.55 | 5.55 | 5.41 | 5.47 | 5.47 | 97,900 |
Feb 23, 2024 | 5.48 | 5.56 | 5.31 | 5.49 | 5.49 | 51,000 |
Feb 22, 2024 | 5.51 | 5.51 | 5.38 | 5.45 | 5.45 | 93,600 |
Feb 21, 2024 | 5.67 | 5.67 | 5.34 | 5.46 | 5.46 | 61,300 |
Feb 20, 2024 | 5.40 | 5.63 | 5.40 | 5.58 | 5.58 | 75,000 |
Feb 16, 2024 | 5.33 | 5.37 | 5.28 | 5.33 | 5.33 | 15,900 |
Feb 15, 2024 | 5.09 | 5.37 | 5.09 | 5.37 | 5.37 | 33,500 |
Feb 14, 2024 | 5.09 | 5.15 | 5.06 | 5.14 | 5.14 | 26,700 |
Feb 13, 2024 | 5.17 | 5.18 | 4.95 | 5.10 | 5.10 | 95,500 |
Feb 12, 2024 | 5.24 | 5.45 | 5.18 | 5.18 | 5.18 | 50,400 |
Feb 09, 2024 | 5.19 | 5.49 | 5.17 | 5.35 | 5.35 | 83,600 |
Feb 08, 2024 | 5.39 | 5.39 | 5.20 | 5.27 | 5.27 | 26,100 |
Feb 07, 2024 | 5.58 | 5.58 | 5.34 | 5.36 | 5.36 | 24,800 |
Feb 06, 2024 | 5.54 | 5.57 | 5.38 | 5.45 | 5.45 | 42,800 |
Feb 05, 2024 | 5.66 | 5.80 | 5.50 | 5.55 | 5.55 | 26,200 |
Feb 02, 2024 | 6.12 | 6.12 | 5.68 | 5.76 | 5.76 | 43,600 |
Feb 01, 2024 | 5.77 | 6.14 | 5.70 | 6.04 | 6.04 | 134,200 |
Jan 31, 2024 | 5.63 | 5.90 | 5.52 | 5.78 | 5.78 | 102,300 |
Jan 30, 2024 | 5.40 | 5.68 | 5.40 | 5.55 | 5.55 | 86,500 |
Jan 29, 2024 | 5.20 | 5.53 | 5.09 | 5.41 | 5.41 | 235,100 |
Jan 26, 2024 | 5.49 | 5.51 | 5.20 | 5.21 | 5.21 | 209,700 |
Jan 25, 2024 | 5.49 | 5.52 | 5.41 | 5.41 | 5.41 | 84,400 |
Jan 24, 2024 | 5.48 | 5.55 | 5.41 | 5.46 | 5.46 | 153,900 |
Jan 23, 2024 | 5.47 | 5.50 | 5.36 | 5.46 | 5.46 | 40,500 |
Jan 22, 2024 | 5.43 | 5.68 | 5.40 | 5.50 | 5.50 | 72,600 |
Jan 19, 2024 | 5.63 | 5.63 | 5.42 | 5.45 | 5.45 | 29,100 |
Jan 18, 2024 | 5.45 | 5.69 | 5.35 | 5.66 | 5.66 | 91,100 |
Jan 17, 2024 | 5.56 | 5.56 | 5.36 | 5.43 | 5.43 | 76,100 |
Jan 16, 2024 | 5.87 | 5.87 | 5.50 | 5.58 | 5.58 | 87,600 |
Jan 15, 2024 | 6.05 | 6.10 | 5.90 | 5.92 | 5.92 | 85,900 |
Jan 12, 2024 | 5.89 | 5.97 | 5.73 | 5.97 | 5.97 | 43,200 |
Jan 11, 2024 | 6.05 | 6.05 | 5.67 | 5.71 | 5.71 | 115,900 |
Jan 10, 2024 | 6.03 | 6.10 | 5.85 | 6.09 | 6.09 | 100,400 |
Jan 09, 2024 | 6.20 | 6.40 | 5.94 | 6.09 | 6.09 | 204,800 |
Jan 08, 2024 | 5.76 | 6.19 | 5.73 | 6.13 | 6.13 | 340,200 |
Jan 05, 2024 | 5.45 | 5.85 | 5.40 | 5.73 | 5.73 | 228,300 |
Jan 04, 2024 | 5.07 | 5.36 | 5.01 | 5.34 | 5.34 | 209,700 |
Jan 03, 2024 | 4.96 | 5.18 | 4.90 | 5.09 | 5.09 | 174,200 |
Jan 02, 2024 | 4.95 | 5.02 | 4.84 | 5.00 | 5.00 | 71,500 |
Dec 29, 2023 | 5.03 | 5.03 | 4.85 | 4.95 | 4.95 | 32,800 |
Dec 28, 2023 | 4.92 | 5.09 | 4.89 | 4.94 | 4.94 | 43,300 |
Dec 27, 2023 | 5.19 | 5.25 | 4.88 | 4.89 | 4.89 | 167,100 |
Dec 22, 2023 | 5.10 | 5.30 | 5.10 | 5.18 | 5.18 | 91,500 |
Dec 21, 2023 | 4.97 | 5.10 | 4.93 | 5.10 | 5.10 | 120,500 |
Dec 20, 2023 | 5.00 | 5.03 | 4.94 | 4.97 | 4.97 | 96,700 |
Dec 19, 2023 | 4.91 | 5.00 | 4.90 | 4.98 | 4.98 | 54,500 |
Dec 18, 2023 | 4.84 | 5.03 | 4.83 | 4.90 | 4.90 | 117,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |