Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 5.88 | 5.97 | 5.84 | 5.85 | 5.85 | 357,500 |
Apr 25, 2024 | 5.73 | 5.91 | 5.73 | 5.89 | 5.89 | 551,800 |
Apr 24, 2024 | 5.98 | 5.98 | 5.89 | 5.89 | 5.89 | 169,100 |
Apr 23, 2024 | 6.00 | 6.01 | 5.95 | 5.95 | 5.95 | 545,600 |
Apr 22, 2024 | 5.85 | 6.07 | 5.85 | 5.96 | 5.96 | 398,400 |
Apr 19, 2024 | 5.55 | 5.74 | 5.55 | 5.73 | 5.73 | 220,700 |
Apr 18, 2024 | 5.80 | 5.84 | 5.79 | 5.80 | 5.80 | 498,900 |
Apr 17, 2024 | 5.95 | 5.97 | 5.78 | 5.80 | 5.80 | 416,800 |
Apr 16, 2024 | 5.87 | 5.88 | 5.74 | 5.88 | 5.88 | 634,400 |
Apr 15, 2024 | 5.86 | 5.92 | 5.74 | 5.86 | 5.86 | 628,600 |
Apr 12, 2024 | 5.93 | 5.99 | 5.86 | 5.94 | 5.94 | 173,400 |
Apr 11, 2024 | 6.02 | 6.03 | 5.93 | 5.95 | 5.95 | 410,200 |
Apr 10, 2024 | 5.86 | 6.07 | 5.86 | 5.99 | 5.99 | 164,500 |
Apr 09, 2024 | 6.00 | 6.13 | 6.00 | 6.13 | 6.13 | 594,600 |
Apr 08, 2024 | 6.15 | 6.20 | 5.99 | 6.03 | 6.03 | 374,700 |
Apr 05, 2024 | 5.91 | 6.09 | 5.91 | 6.00 | 6.00 | 170,300 |
Apr 04, 2024 | 6.39 | 6.39 | 6.10 | 6.10 | 6.10 | 258,900 |
Apr 03, 2024 | 6.09 | 6.12 | 6.07 | 6.09 | 6.09 | 140,800 |
Apr 02, 2024 | 6.04 | 6.27 | 6.04 | 6.24 | 6.24 | 88,300 |
Apr 01, 2024 | 6.37 | 6.58 | 6.35 | 6.38 | 6.38 | 199,500 |
Mar 28, 2024 | 6.13 | 6.39 | 6.13 | 6.36 | 6.36 | 167,500 |
Mar 27, 2024 | 6.20 | 6.48 | 6.20 | 6.42 | 6.42 | 150,600 |
Mar 26, 2024 | 6.56 | 6.56 | 6.09 | 6.31 | 6.31 | 283,400 |
Mar 25, 2024 | 6.60 | 6.60 | 6.11 | 6.33 | 6.33 | 332,900 |
Mar 22, 2024 | 6.74 | 6.74 | 6.47 | 6.51 | 6.51 | 300,300 |
Mar 21, 2024 | 6.43 | 6.47 | 6.43 | 6.43 | 6.43 | 91,500 |
Mar 20, 2024 | 6.49 | 6.58 | 6.46 | 6.58 | 6.58 | 71,700 |
Mar 19, 2024 | 6.50 | 6.53 | 6.48 | 6.50 | 6.50 | 149,700 |
Mar 18, 2024 | 6.50 | 6.59 | 6.50 | 6.58 | 6.58 | 177,400 |
Mar 15, 2024 | 6.55 | 6.57 | 6.52 | 6.54 | 6.54 | 173,500 |
Mar 14, 2024 | 6.34 | 6.52 | 6.34 | 6.49 | 6.49 | 554,200 |
Mar 13, 2024 | 6.28 | 6.57 | 6.28 | 6.52 | 6.52 | 92,100 |
Mar 12, 2024 | 6.60 | 6.65 | 6.60 | 6.64 | 6.64 | 72,200 |
Mar 11, 2024 | 6.65 | 6.82 | 6.60 | 6.63 | 6.63 | 192,200 |
Mar 08, 2024 | 6.63 | 6.64 | 6.44 | 6.58 | 6.58 | 81,100 |
Mar 07, 2024 | 6.38 | 6.67 | 6.38 | 6.66 | 6.66 | 189,900 |
Mar 06, 2024 | 6.65 | 6.65 | 6.55 | 6.58 | 6.58 | 96,700 |
Mar 05, 2024 | 6.25 | 6.68 | 6.25 | 6.56 | 6.56 | 193,900 |
Mar 04, 2024 | 6.56 | 6.59 | 6.54 | 6.58 | 6.58 | 178,400 |
Mar 01, 2024 | 6.62 | 6.64 | 6.61 | 6.64 | 6.64 | 96,500 |
Feb 29, 2024 | 6.65 | 6.74 | 6.65 | 6.67 | 6.67 | 128,600 |
Feb 28, 2024 | 6.62 | 6.72 | 6.62 | 6.72 | 6.72 | 61,200 |
Feb 27, 2024 | 6.50 | 6.77 | 6.50 | 6.72 | 6.72 | 87,900 |
Feb 26, 2024 | 6.53 | 6.83 | 6.53 | 6.80 | 6.80 | 64,400 |
Feb 23, 2024 | 7.16 | 7.16 | 6.89 | 6.89 | 6.89 | 51,800 |
Feb 22, 2024 | 6.87 | 6.92 | 6.86 | 6.90 | 6.90 | 79,900 |
Feb 21, 2024 | 6.70 | 6.99 | 6.70 | 6.96 | 6.96 | 51,000 |
Feb 20, 2024 | 7.04 | 7.15 | 6.91 | 6.96 | 6.96 | 105,900 |
Feb 16, 2024 | 6.70 | 6.92 | 6.70 | 6.88 | 6.88 | 117,500 |
Feb 15, 2024 | 6.87 | 6.90 | 6.87 | 6.90 | 6.90 | 50,300 |
Feb 14, 2024 | 6.90 | 6.92 | 6.83 | 6.89 | 6.89 | 83,000 |
Feb 13, 2024 | 6.85 | 6.93 | 6.85 | 6.91 | 6.91 | 134,500 |
Feb 12, 2024 | 6.76 | 6.84 | 6.76 | 6.78 | 6.78 | 57,500 |
Feb 09, 2024 | 6.81 | 6.84 | 6.78 | 6.84 | 6.84 | 78,200 |
Feb 08, 2024 | 6.98 | 6.98 | 6.91 | 6.94 | 6.94 | 169,500 |
Feb 07, 2024 | 7.16 | 7.16 | 6.97 | 7.00 | 7.00 | 122,300 |
Feb 06, 2024 | 7.09 | 7.15 | 7.09 | 7.12 | 7.12 | 102,800 |
Feb 05, 2024 | 6.74 | 7.08 | 6.74 | 7.08 | 7.08 | 102,000 |
Feb 02, 2024 | 6.91 | 7.09 | 6.91 | 7.09 | 7.09 | 77,900 |
Feb 01, 2024 | 7.08 | 7.10 | 7.04 | 7.07 | 7.07 | 65,800 |
Jan 31, 2024 | 6.93 | 7.01 | 6.91 | 6.91 | 6.91 | 123,100 |
Jan 30, 2024 | 6.79 | 6.92 | 6.79 | 6.88 | 6.88 | 107,700 |
Jan 29, 2024 | 6.90 | 7.04 | 6.90 | 6.99 | 6.99 | 124,200 |
Jan 26, 2024 | 6.80 | 6.90 | 6.80 | 6.87 | 6.87 | 124,300 |
Jan 25, 2024 | 6.77 | 6.89 | 6.77 | 6.85 | 6.85 | 88,200 |
Jan 24, 2024 | 6.99 | 7.05 | 6.96 | 7.02 | 7.02 | 78,600 |
Jan 23, 2024 | 6.87 | 6.94 | 6.86 | 6.91 | 6.91 | 354,300 |
Jan 22, 2024 | 7.01 | 7.02 | 6.85 | 6.98 | 6.98 | 241,300 |
Jan 19, 2024 | 6.99 | 7.00 | 6.90 | 7.00 | 7.00 | 193,800 |
Jan 18, 2024 | 7.09 | 7.09 | 7.00 | 7.05 | 7.05 | 111,700 |
Jan 17, 2024 | 7.08 | 7.20 | 7.08 | 7.16 | 7.16 | 85,500 |
Jan 16, 2024 | 7.39 | 7.44 | 7.34 | 7.34 | 7.34 | 214,100 |
Jan 12, 2024 | 7.34 | 7.53 | 7.34 | 7.51 | 7.51 | 130,300 |
Jan 11, 2024 | 7.26 | 7.29 | 7.19 | 7.29 | 7.29 | 520,500 |
Jan 10, 2024 | 7.36 | 7.36 | 7.27 | 7.32 | 7.32 | 67,700 |
Jan 09, 2024 | 7.00 | 7.28 | 7.00 | 7.22 | 7.22 | 445,600 |
Jan 08, 2024 | 6.79 | 7.27 | 6.79 | 7.25 | 7.25 | 261,000 |
Jan 05, 2024 | 7.16 | 7.24 | 7.14 | 7.18 | 7.18 | 292,300 |
Jan 04, 2024 | 7.31 | 7.31 | 7.22 | 7.24 | 7.24 | 210,000 |
Jan 03, 2024 | 7.23 | 7.23 | 7.16 | 7.17 | 7.17 | 123,900 |
Jan 02, 2024 | 7.40 | 7.40 | 7.09 | 7.23 | 7.23 | 433,500 |
Dec 29, 2023 | 6.91 | 7.23 | 6.91 | 7.23 | 7.23 | 137,300 |
Dec 28, 2023 | 7.50 | 7.50 | 6.96 | 7.18 | 7.18 | 95,500 |
Dec 27, 2023 | 6.88 | 7.33 | 6.88 | 7.18 | 7.18 | 114,700 |
Dec 26, 2023 | 6.81 | 7.13 | 6.81 | 7.10 | 7.10 | 191,700 |
Dec 22, 2023 | 6.79 | 7.20 | 6.79 | 7.10 | 7.10 | 149,300 |
Dec 21, 2023 | 6.67 | 7.21 | 6.67 | 7.00 | 7.00 | 233,600 |
Dec 20, 2023 | 6.62 | 6.91 | 6.62 | 6.83 | 6.83 | 109,600 |
Dec 19, 2023 | 6.57 | 6.87 | 6.57 | 6.86 | 6.86 | 198,800 |
Dec 18, 2023 | 6.58 | 6.88 | 6.58 | 6.83 | 6.83 | 310,300 |
Dec 15, 2023 | 6.73 | 6.88 | 6.73 | 6.87 | 6.87 | 489,100 |
Dec 14, 2023 | 6.63 | 6.89 | 6.63 | 6.85 | 6.85 | 222,300 |
Dec 13, 2023 | 6.43 | 6.81 | 6.43 | 6.80 | 6.80 | 136,600 |
Dec 12, 2023 | 6.49 | 6.75 | 6.49 | 6.74 | 6.74 | 1,127,100 |
Dec 11, 2023 | 6.50 | 6.89 | 6.50 | 6.72 | 6.72 | 476,400 |
Dec 08, 2023 | 6.56 | 6.82 | 6.56 | 6.75 | 6.75 | 129,600 |
Dec 07, 2023 | 6.92 | 6.92 | 6.50 | 6.69 | 6.69 | 261,900 |
Dec 06, 2023 | 6.31 | 6.52 | 6.31 | 6.46 | 6.46 | 338,200 |
Dec 05, 2023 | 6.25 | 6.44 | 6.25 | 6.41 | 6.41 | 315,100 |
Dec 04, 2023 | 6.29 | 6.49 | 6.29 | 6.43 | 6.43 | 317,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |