Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 6.91 | 6.91 | 6.67 | 6.74 | 6.74 | 69,986 |
May 01, 2024 | 6.75 | 6.98 | 6.72 | 6.87 | 6.87 | 78,200 |
Apr 30, 2024 | 6.68 | 6.87 | 6.62 | 6.72 | 6.72 | 93,400 |
Apr 29, 2024 | 6.55 | 6.70 | 6.55 | 6.69 | 6.69 | 48,300 |
Apr 26, 2024 | 6.36 | 6.52 | 6.33 | 6.50 | 6.50 | 40,000 |
Apr 25, 2024 | 6.37 | 6.39 | 6.31 | 6.35 | 6.35 | 50,500 |
Apr 24, 2024 | 6.65 | 6.73 | 6.44 | 6.44 | 6.44 | 53,800 |
Apr 23, 2024 | 6.40 | 6.66 | 6.40 | 6.65 | 6.65 | 70,200 |
Apr 22, 2024 | 6.40 | 6.44 | 6.29 | 6.38 | 6.38 | 168,100 |
Apr 19, 2024 | 6.47 | 6.52 | 6.18 | 6.34 | 6.34 | 114,600 |
Apr 18, 2024 | 6.72 | 6.72 | 6.47 | 6.50 | 6.50 | 94,000 |
Apr 17, 2024 | 6.77 | 6.77 | 6.49 | 6.65 | 6.65 | 104,800 |
Apr 16, 2024 | 6.77 | 6.78 | 6.58 | 6.73 | 6.73 | 106,300 |
Apr 15, 2024 | 7.00 | 7.00 | 6.76 | 6.84 | 6.84 | 79,300 |
Apr 12, 2024 | 6.84 | 7.10 | 6.84 | 6.93 | 6.93 | 83,300 |
Apr 11, 2024 | 6.83 | 6.96 | 6.75 | 6.89 | 6.89 | 89,600 |
Apr 10, 2024 | 6.87 | 6.98 | 6.76 | 6.85 | 6.85 | 108,000 |
Apr 09, 2024 | 7.00 | 7.07 | 6.98 | 7.00 | 7.00 | 104,700 |
Apr 08, 2024 | 6.95 | 7.02 | 6.91 | 7.00 | 7.00 | 54,500 |
Apr 05, 2024 | 6.90 | 7.10 | 6.83 | 6.94 | 6.94 | 121,600 |
Apr 04, 2024 | 7.11 | 7.11 | 6.89 | 6.94 | 6.94 | 112,600 |
Apr 03, 2024 | 6.86 | 7.00 | 6.76 | 6.98 | 6.98 | 167,500 |
Apr 02, 2024 | 6.97 | 6.97 | 6.74 | 6.89 | 6.89 | 99,300 |
Apr 01, 2024 | 7.10 | 7.10 | 6.91 | 6.98 | 6.98 | 141,400 |
Mar 28, 2024 | 7.00 | 7.13 | 6.94 | 7.03 | 7.03 | 395,600 |
Mar 27, 2024 | 6.94 | 7.01 | 6.90 | 6.97 | 6.97 | 71,200 |
Mar 26, 2024 | 7.06 | 7.06 | 6.93 | 6.96 | 6.96 | 70,200 |
Mar 25, 2024 | 7.04 | 7.18 | 6.95 | 6.97 | 6.97 | 67,800 |
Mar 22, 2024 | 7.00 | 7.00 | 6.84 | 6.99 | 6.99 | 146,000 |
Mar 21, 2024 | 6.95 | 7.07 | 6.87 | 7.00 | 7.00 | 428,500 |
Mar 20, 2024 | 6.89 | 6.98 | 6.69 | 6.93 | 6.93 | 219,700 |
Mar 19, 2024 | 6.62 | 7.00 | 6.56 | 6.90 | 6.90 | 289,000 |
Mar 18, 2024 | 6.54 | 6.71 | 6.42 | 6.61 | 6.61 | 382,300 |
Mar 15, 2024 | 6.46 | 6.73 | 6.45 | 6.53 | 6.53 | 261,600 |
Mar 14, 2024 | 6.74 | 6.74 | 6.47 | 6.51 | 6.51 | 87,000 |
Mar 13, 2024 | 6.72 | 6.86 | 6.67 | 6.75 | 6.75 | 122,900 |
Mar 12, 2024 | 6.85 | 6.85 | 6.63 | 6.69 | 6.69 | 75,600 |
Mar 11, 2024 | 6.87 | 6.89 | 6.66 | 6.82 | 6.82 | 91,400 |
Mar 08, 2024 | 6.83 | 6.98 | 6.67 | 6.80 | 6.80 | 85,000 |
Mar 07, 2024 | 6.83 | 6.99 | 6.67 | 6.73 | 6.73 | 142,300 |
Mar 06, 2024 | 6.72 | 6.87 | 6.70 | 6.82 | 6.82 | 418,800 |
Mar 05, 2024 | 6.65 | 6.80 | 6.58 | 6.69 | 6.69 | 91,500 |
Mar 04, 2024 | 6.96 | 6.98 | 6.61 | 6.65 | 6.65 | 110,200 |
Mar 01, 2024 | 7.00 | 7.02 | 6.85 | 6.96 | 6.96 | 164,100 |
Feb 29, 2024 | 7.10 | 7.11 | 6.69 | 6.95 | 6.95 | 292,700 |
Feb 28, 2024 | 6.97 | 7.08 | 6.83 | 6.95 | 6.95 | 128,700 |
Feb 27, 2024 | 6.91 | 7.05 | 6.65 | 7.02 | 7.02 | 325,700 |
Feb 26, 2024 | 6.63 | 6.84 | 6.60 | 6.80 | 6.80 | 144,500 |
Feb 23, 2024 | 6.47 | 6.66 | 6.39 | 6.60 | 6.60 | 180,000 |
Feb 22, 2024 | 6.47 | 6.71 | 6.35 | 6.47 | 6.47 | 187,500 |
Feb 21, 2024 | 6.62 | 6.83 | 6.48 | 6.51 | 6.51 | 194,000 |
Feb 20, 2024 | 6.88 | 6.90 | 6.53 | 6.58 | 6.58 | 188,900 |
Feb 16, 2024 | 6.99 | 7.00 | 6.76 | 6.88 | 6.88 | 178,800 |
Feb 15, 2024 | 6.45 | 6.94 | 6.34 | 6.92 | 6.92 | 597,600 |
Feb 14, 2024 | 6.23 | 6.40 | 6.17 | 6.37 | 6.37 | 47,200 |
Feb 13, 2024 | 6.28 | 6.43 | 6.12 | 6.17 | 6.17 | 89,600 |
Feb 12, 2024 | 6.35 | 6.52 | 6.35 | 6.45 | 6.45 | 242,800 |
Feb 09, 2024 | 6.25 | 6.52 | 6.20 | 6.45 | 6.45 | 48,300 |
Feb 08, 2024 | 6.37 | 6.46 | 6.25 | 6.28 | 6.28 | 22,800 |
Feb 07, 2024 | 6.30 | 6.39 | 6.21 | 6.36 | 6.36 | 40,800 |
Feb 06, 2024 | 6.26 | 6.37 | 6.21 | 6.28 | 6.28 | 16,000 |
Feb 05, 2024 | 6.31 | 6.37 | 6.20 | 6.29 | 6.29 | 35,700 |
Feb 02, 2024 | 6.15 | 6.43 | 6.15 | 6.30 | 6.30 | 143,700 |
Feb 01, 2024 | 6.54 | 6.56 | 6.20 | 6.32 | 6.32 | 261,800 |
Jan 31, 2024 | 6.50 | 6.58 | 6.44 | 6.49 | 6.49 | 103,800 |
Jan 30, 2024 | 6.42 | 6.58 | 6.41 | 6.57 | 6.57 | 77,900 |
Jan 29, 2024 | 6.66 | 6.66 | 6.38 | 6.49 | 6.49 | 49,900 |
Jan 26, 2024 | 6.69 | 6.74 | 6.44 | 6.64 | 6.64 | 54,300 |
Jan 25, 2024 | 6.85 | 6.93 | 6.55 | 6.66 | 6.66 | 96,800 |
Jan 24, 2024 | 6.83 | 6.93 | 6.65 | 6.73 | 6.73 | 40,500 |
Jan 23, 2024 | 7.14 | 7.14 | 6.67 | 6.74 | 6.74 | 52,000 |
Jan 22, 2024 | 7.09 | 7.16 | 6.86 | 7.05 | 7.05 | 72,600 |
Jan 19, 2024 | 7.05 | 7.11 | 6.93 | 7.07 | 7.07 | 37,700 |
Jan 18, 2024 | 6.94 | 7.02 | 6.80 | 6.98 | 6.98 | 28,700 |
Jan 17, 2024 | 6.90 | 7.10 | 6.84 | 6.91 | 6.91 | 29,300 |
Jan 16, 2024 | 6.89 | 7.07 | 6.85 | 7.02 | 7.02 | 53,200 |
Jan 12, 2024 | 7.07 | 7.07 | 6.88 | 7.01 | 7.01 | 40,300 |
Jan 11, 2024 | 6.93 | 7.03 | 6.53 | 6.99 | 6.99 | 102,300 |
Jan 10, 2024 | 6.75 | 7.06 | 6.75 | 7.01 | 7.01 | 42,800 |
Jan 09, 2024 | 6.84 | 6.96 | 6.78 | 6.80 | 6.80 | 23,700 |
Jan 08, 2024 | 6.71 | 7.00 | 6.70 | 6.95 | 6.95 | 25,900 |
Jan 05, 2024 | 6.80 | 7.07 | 6.73 | 6.84 | 6.84 | 53,100 |
Jan 04, 2024 | 6.96 | 7.06 | 6.83 | 6.85 | 6.85 | 51,200 |
Jan 03, 2024 | 7.30 | 7.30 | 6.86 | 6.91 | 6.91 | 50,900 |
Jan 02, 2024 | 7.36 | 7.39 | 7.21 | 7.27 | 7.27 | 42,000 |
Dec 29, 2023 | 7.44 | 7.49 | 7.28 | 7.36 | 7.36 | 46,900 |
Dec 28, 2023 | 7.42 | 7.50 | 7.37 | 7.41 | 7.41 | 61,600 |
Dec 27, 2023 | 7.42 | 7.67 | 7.39 | 7.50 | 7.50 | 135,300 |
Dec 26, 2023 | 7.40 | 7.50 | 7.29 | 7.50 | 7.50 | 62,400 |
Dec 22, 2023 | 7.25 | 7.47 | 6.92 | 7.44 | 7.44 | 168,200 |
Dec 21, 2023 | 7.25 | 7.26 | 7.00 | 7.22 | 7.22 | 139,300 |
Dec 20, 2023 | 7.00 | 7.50 | 7.00 | 7.16 | 7.16 | 140,900 |
Dec 19, 2023 | 7.00 | 7.00 | 6.93 | 7.00 | 7.00 | 60,400 |
Dec 18, 2023 | 7.01 | 7.29 | 6.95 | 7.00 | 7.00 | 131,200 |
Dec 15, 2023 | 7.06 | 7.29 | 6.81 | 7.01 | 7.01 | 254,200 |
Dec 14, 2023 | 6.87 | 7.02 | 6.71 | 6.97 | 6.97 | 162,900 |
Dec 13, 2023 | 6.66 | 6.97 | 6.55 | 6.87 | 6.87 | 105,000 |
Dec 12, 2023 | 6.75 | 6.80 | 6.44 | 6.60 | 6.60 | 87,300 |
Dec 11, 2023 | 6.80 | 6.90 | 6.43 | 6.76 | 6.76 | 55,300 |
Dec 08, 2023 | 6.54 | 6.89 | 6.40 | 6.83 | 6.83 | 65,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |