Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 5.91 | 6.03 | 5.92 | 5.98 | 5.98 | 34,500 |
May 01, 2024 | 6.08 | 6.08 | 5.86 | 5.86 | 5.86 | 54,600 |
Apr 30, 2024 | 5.92 | 6.10 | 5.89 | 6.07 | 6.07 | 69,700 |
Apr 29, 2024 | 6.08 | 6.09 | 5.90 | 5.95 | 5.95 | 25,000 |
Apr 26, 2024 | 5.87 | 6.03 | 5.87 | 6.01 | 6.01 | 29,400 |
Apr 25, 2024 | 5.84 | 5.90 | 5.78 | 5.88 | 5.88 | 50,100 |
Apr 24, 2024 | 6.00 | 6.11 | 5.87 | 5.91 | 5.91 | 35,900 |
Apr 23, 2024 | 5.96 | 6.13 | 5.96 | 6.08 | 6.08 | 47,500 |
Apr 22, 2024 | 5.77 | 6.00 | 5.72 | 5.92 | 5.92 | 63,400 |
Apr 19, 2024 | 5.55 | 5.86 | 5.44 | 5.75 | 5.75 | 106,300 |
Apr 18, 2024 | 5.44 | 5.69 | 5.38 | 5.58 | 5.58 | 93,400 |
Apr 17, 2024 | 5.64 | 5.65 | 5.35 | 5.44 | 5.44 | 80,200 |
Apr 16, 2024 | 5.57 | 5.66 | 5.45 | 5.61 | 5.61 | 46,000 |
Apr 15, 2024 | 5.84 | 5.84 | 5.56 | 5.61 | 5.61 | 42,400 |
Apr 12, 2024 | 5.76 | 5.85 | 5.58 | 5.84 | 5.84 | 106,900 |
Apr 11, 2024 | 5.99 | 6.02 | 5.81 | 5.84 | 5.84 | 54,200 |
Apr 10, 2024 | 6.20 | 6.20 | 5.90 | 6.02 | 6.02 | 101,100 |
Apr 09, 2024 | 6.34 | 6.38 | 6.27 | 6.28 | 6.28 | 26,000 |
Apr 08, 2024 | 6.28 | 6.39 | 6.25 | 6.31 | 6.31 | 25,100 |
Apr 05, 2024 | 6.33 | 6.41 | 6.27 | 6.29 | 6.29 | 41,000 |
Apr 04, 2024 | 6.55 | 6.55 | 6.30 | 6.33 | 6.33 | 51,100 |
Apr 03, 2024 | 6.71 | 6.78 | 6.50 | 6.54 | 6.54 | 56,400 |
Apr 02, 2024 | 6.90 | 6.90 | 6.63 | 6.75 | 6.75 | 47,100 |
Apr 01, 2024 | 6.79 | 6.96 | 6.79 | 6.94 | 6.94 | 74,200 |
Mar 28, 2024 | 6.92 | 6.98 | 6.79 | 6.80 | 6.80 | 66,000 |
Mar 27, 2024 | 6.61 | 6.91 | 6.57 | 6.90 | 6.90 | 53,000 |
Mar 26, 2024 | 6.52 | 6.61 | 6.47 | 6.53 | 6.53 | 47,400 |
Mar 25, 2024 | 6.40 | 6.52 | 6.23 | 6.46 | 6.46 | 111,000 |
Mar 22, 2024 | 6.84 | 6.87 | 6.41 | 6.41 | 6.41 | 67,500 |
Mar 21, 2024 | 6.78 | 6.94 | 6.75 | 6.81 | 6.81 | 69,300 |
Mar 20, 2024 | 6.79 | 6.82 | 6.64 | 6.78 | 6.78 | 76,400 |
Mar 19, 2024 | 6.71 | 6.82 | 6.70 | 6.73 | 6.73 | 62,800 |
Mar 18, 2024 | 6.90 | 6.96 | 6.71 | 6.80 | 6.80 | 138,800 |
Mar 15, 2024 | 6.60 | 7.07 | 6.60 | 6.93 | 6.93 | 354,900 |
Mar 14, 2024 | 7.34 | 7.36 | 6.99 | 7.20 | 7.20 | 123,800 |
Mar 13, 2024 | 7.20 | 7.39 | 7.17 | 7.32 | 7.32 | 57,100 |
Mar 12, 2024 | 7.13 | 7.24 | 7.04 | 7.19 | 7.19 | 59,100 |
Mar 11, 2024 | 7.25 | 7.26 | 7.05 | 7.23 | 7.23 | 72,500 |
Mar 08, 2024 | 7.49 | 7.49 | 7.24 | 7.32 | 7.32 | 142,300 |
Mar 07, 2024 | 7.50 | 7.52 | 7.37 | 7.41 | 7.41 | 40,300 |
Mar 06, 2024 | 7.47 | 7.50 | 7.36 | 7.42 | 7.42 | 51,500 |
Mar 05, 2024 | 7.74 | 7.74 | 7.43 | 7.50 | 7.50 | 89,600 |
Mar 04, 2024 | 7.68 | 7.76 | 7.61 | 7.69 | 7.69 | 58,200 |
Mar 01, 2024 | 7.66 | 7.74 | 7.51 | 7.70 | 7.70 | 77,900 |
Feb 29, 2024 | 7.63 | 7.72 | 7.51 | 7.69 | 7.69 | 79,100 |
Feb 28, 2024 | 7.52 | 7.59 | 7.47 | 7.52 | 7.52 | 47,200 |
Feb 27, 2024 | 7.52 | 7.63 | 7.45 | 7.60 | 7.60 | 77,900 |
Feb 26, 2024 | 7.38 | 7.47 | 7.30 | 7.41 | 7.41 | 33,800 |
Feb 23, 2024 | 7.19 | 7.37 | 7.18 | 7.36 | 7.36 | 71,500 |
Feb 22, 2024 | 6.97 | 7.18 | 6.95 | 7.15 | 7.15 | 92,500 |
Feb 21, 2024 | 7.16 | 7.20 | 6.87 | 7.03 | 7.03 | 102,700 |
Feb 20, 2024 | 7.45 | 7.48 | 7.15 | 7.16 | 7.16 | 58,000 |
Feb 16, 2024 | 7.56 | 7.63 | 7.47 | 7.51 | 7.51 | 59,100 |
Feb 15, 2024 | 7.54 | 7.65 | 7.54 | 7.60 | 7.60 | 92,200 |
Feb 14, 2024 | 7.50 | 7.54 | 7.45 | 7.54 | 7.54 | 38,600 |
Feb 13, 2024 | 7.57 | 7.57 | 7.37 | 7.42 | 7.42 | 118,000 |
Feb 12, 2024 | 7.50 | 7.79 | 7.50 | 7.73 | 7.73 | 105,400 |
Feb 09, 2024 | 7.32 | 7.50 | 7.30 | 7.50 | 7.50 | 66,600 |
Feb 08, 2024 | 7.36 | 7.44 | 7.32 | 7.34 | 7.34 | 48,200 |
Feb 07, 2024 | 7.40 | 7.41 | 7.30 | 7.32 | 7.32 | 59,000 |
Feb 06, 2024 | 7.42 | 7.52 | 7.37 | 7.42 | 7.42 | 55,200 |
Feb 05, 2024 | 7.44 | 7.49 | 7.35 | 7.41 | 7.41 | 117,800 |
Feb 02, 2024 | 7.37 | 7.60 | 7.35 | 7.52 | 7.52 | 131,100 |
Feb 01, 2024 | 7.36 | 7.50 | 7.20 | 7.47 | 7.47 | 145,500 |
Jan 31, 2024 | 7.46 | 7.50 | 7.29 | 7.34 | 7.34 | 116,500 |
Jan 30, 2024 | 7.38 | 7.52 | 7.34 | 7.43 | 7.43 | 122,200 |
Jan 29, 2024 | 7.48 | 7.55 | 7.34 | 7.39 | 7.39 | 98,900 |
Jan 26, 2024 | 7.61 | 7.69 | 7.42 | 7.50 | 7.50 | 106,700 |
Jan 25, 2024 | 7.60 | 7.71 | 7.56 | 7.56 | 7.56 | 88,600 |
Jan 24, 2024 | 7.26 | 7.59 | 7.26 | 7.58 | 7.58 | 126,000 |
Jan 23, 2024 | 7.66 | 7.71 | 7.53 | 7.55 | 7.55 | 130,800 |
Jan 22, 2024 | 7.41 | 7.72 | 7.39 | 7.58 | 7.58 | 226,000 |
Jan 19, 2024 | 7.44 | 7.49 | 7.34 | 7.44 | 7.44 | 63,200 |
Jan 18, 2024 | 7.36 | 7.47 | 7.31 | 7.40 | 7.40 | 62,700 |
Jan 17, 2024 | 7.38 | 7.45 | 7.21 | 7.41 | 7.41 | 68,600 |
Jan 16, 2024 | 7.41 | 7.49 | 7.22 | 7.45 | 7.45 | 112,900 |
Jan 12, 2024 | 7.44 | 7.50 | 7.27 | 7.40 | 7.40 | 70,300 |
Jan 11, 2024 | 7.24 | 7.35 | 7.15 | 7.34 | 7.34 | 90,500 |
Jan 10, 2024 | 7.16 | 7.31 | 7.16 | 7.24 | 7.24 | 101,000 |
Jan 09, 2024 | 7.02 | 7.30 | 7.00 | 7.15 | 7.15 | 211,700 |
Jan 08, 2024 | 7.21 | 7.27 | 7.06 | 7.20 | 7.20 | 188,200 |
Jan 05, 2024 | 7.24 | 7.42 | 7.24 | 7.32 | 7.32 | 188,600 |
Jan 04, 2024 | 7.35 | 7.56 | 7.24 | 7.31 | 7.31 | 62,300 |
Jan 03, 2024 | 7.52 | 7.52 | 7.24 | 7.27 | 7.27 | 109,500 |
Jan 02, 2024 | 7.50 | 7.57 | 7.34 | 7.53 | 7.53 | 107,200 |
Dec 29, 2023 | 7.68 | 7.75 | 7.49 | 7.54 | 7.54 | 106,500 |
Dec 28, 2023 | 7.55 | 7.72 | 7.54 | 7.68 | 7.68 | 57,700 |
Dec 27, 2023 | 7.60 | 7.68 | 7.45 | 7.51 | 7.51 | 82,400 |
Dec 26, 2023 | 7.29 | 7.58 | 7.25 | 7.54 | 7.54 | 70,900 |
Dec 22, 2023 | 7.40 | 7.52 | 7.23 | 7.27 | 7.27 | 149,200 |
Dec 21, 2023 | 7.28 | 7.40 | 7.14 | 7.40 | 7.40 | 181,000 |
Dec 20, 2023 | 7.24 | 7.59 | 7.23 | 7.23 | 7.23 | 131,000 |
Dec 19, 2023 | 7.31 | 7.47 | 7.25 | 7.27 | 7.27 | 163,300 |
Dec 18, 2023 | 7.40 | 7.47 | 7.23 | 7.23 | 7.23 | 110,600 |
Dec 15, 2023 | 7.46 | 7.46 | 7.17 | 7.41 | 7.41 | 168,500 |
Dec 14, 2023 | 7.65 | 7.71 | 7.30 | 7.38 | 7.38 | 241,800 |
Dec 13, 2023 | 7.61 | 7.67 | 7.42 | 7.50 | 7.50 | 198,900 |
Dec 12, 2023 | 7.63 | 7.64 | 7.55 | 7.63 | 7.63 | 93,700 |
Dec 11, 2023 | 7.70 | 7.72 | 7.61 | 7.66 | 7.66 | 62,800 |
Dec 08, 2023 | 7.72 | 7.77 | 7.68 | 7.69 | 7.69 | 55,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |