Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 6.05 | 6.05 | 5.96 | 6.00 | 6.00 | 4,200 |
May 03, 2024 | 5.84 | 5.90 | 5.79 | 5.85 | 5.85 | 4,900 |
May 02, 2024 | 5.71 | 5.80 | 5.66 | 5.80 | 5.80 | 50,400 |
May 01, 2024 | 5.41 | 5.41 | 5.01 | 5.41 | 5.41 | 12,800 |
Apr 30, 2024 | 5.24 | 5.26 | 5.15 | 5.21 | 5.21 | 6,900 |
Apr 29, 2024 | 5.30 | 5.42 | 5.30 | 5.38 | 5.38 | 24,500 |
Apr 26, 2024 | 5.30 | 5.32 | 5.23 | 5.28 | 5.28 | 9,500 |
Apr 25, 2024 | 5.17 | 5.24 | 5.11 | 5.24 | 5.24 | 24,400 |
Apr 24, 2024 | 5.49 | 5.55 | 5.45 | 5.55 | 5.55 | 99,000 |
Apr 23, 2024 | 5.43 | 5.52 | 5.43 | 5.51 | 5.51 | 11,700 |
Apr 22, 2024 | 5.27 | 5.43 | 5.27 | 5.39 | 5.39 | 191,700 |
Apr 19, 2024 | 5.04 | 5.06 | 4.96 | 4.97 | 4.97 | 14,900 |
Apr 18, 2024 | 5.41 | 5.45 | 5.35 | 5.35 | 5.35 | 10,700 |
Apr 17, 2024 | 5.69 | 5.75 | 5.61 | 5.74 | 5.74 | 15,200 |
Apr 16, 2024 | 5.68 | 5.77 | 5.66 | 5.77 | 5.77 | 71,400 |
Apr 15, 2024 | 5.86 | 5.88 | 5.74 | 5.85 | 5.85 | 17,000 |
Apr 12, 2024 | 5.75 | 5.78 | 5.65 | 5.65 | 5.65 | 9,900 |
Apr 11, 2024 | 5.80 | 5.90 | 5.78 | 5.87 | 5.87 | 14,700 |
Apr 10, 2024 | 5.99 | 6.01 | 5.90 | 5.97 | 5.97 | 4,700 |
Apr 09, 2024 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | 4,200 |
Apr 08, 2024 | 6.21 | 6.26 | 6.17 | 6.22 | 6.22 | 26,300 |
Apr 05, 2024 | 6.02 | 6.13 | 6.02 | 6.13 | 6.13 | 23,500 |
Apr 04, 2024 | 6.25 | 6.33 | 6.22 | 6.22 | 6.22 | 84,000 |
Apr 03, 2024 | 6.06 | 6.18 | 6.06 | 6.13 | 6.13 | 97,300 |
Apr 02, 2024 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 66,600 |
Apr 01, 2024 | 6.20 | 6.28 | 6.05 | 6.13 | 6.13 | 63,900 |
Mar 28, 2024 | 6.09 | 6.18 | 6.09 | 6.14 | 6.14 | 10,500 |
Mar 27, 2024 | 5.90 | 5.94 | 5.86 | 5.94 | 5.94 | 151,900 |
Mar 26, 2024 | 6.09 | 6.14 | 6.05 | 6.13 | 6.13 | 36,400 |
Mar 25, 2024 | 5.99 | 6.02 | 5.93 | 6.01 | 6.01 | 69,200 |
Mar 22, 2024 | 5.74 | 5.79 | 5.72 | 5.79 | 5.79 | 78,700 |
Mar 21, 2024 | 5.59 | 5.65 | 5.59 | 5.65 | 5.65 | 31,700 |
Mar 20, 2024 | 5.31 | 5.51 | 5.31 | 5.51 | 5.51 | 8,800 |
Mar 19, 2024 | 5.34 | 5.43 | 5.31 | 5.41 | 5.41 | 9,200 |
Mar 18, 2024 | 5.53 | 5.56 | 5.45 | 5.51 | 5.51 | 23,800 |
Mar 15, 2024 | 5.36 | 5.70 | 5.36 | 5.68 | 5.68 | 11,400 |
Mar 14, 2024 | 5.49 | 5.49 | 5.41 | 5.41 | 5.41 | 19,500 |
Mar 13, 2024 | 5.76 | 5.76 | 5.51 | 5.54 | 5.54 | 6,300 |
Mar 12, 2024 | 5.60 | 5.70 | 5.60 | 5.68 | 5.68 | 7,300 |
Mar 11, 2024 | 5.53 | 5.56 | 5.49 | 5.53 | 5.53 | 24,600 |
Mar 08, 2024 | 5.76 | 5.83 | 5.72 | 5.72 | 5.72 | 25,000 |
Mar 07, 2024 | 5.60 | 5.70 | 5.59 | 5.64 | 5.64 | 37,600 |
Mar 06, 2024 | 5.61 | 5.61 | 5.44 | 5.48 | 5.48 | 23,700 |
Mar 05, 2024 | 5.81 | 5.86 | 5.77 | 5.77 | 5.77 | 14,300 |
Mar 04, 2024 | 5.78 | 5.82 | 5.77 | 5.80 | 5.80 | 12,200 |
Mar 01, 2024 | 5.84 | 5.93 | 5.83 | 5.91 | 5.91 | 7,500 |
Feb 29, 2024 | 5.74 | 5.78 | 5.71 | 5.75 | 5.75 | 47,500 |
Feb 28, 2024 | 5.98 | 5.98 | 5.91 | 5.93 | 5.93 | 19,900 |
Feb 27, 2024 | 6.53 | 6.64 | 6.49 | 6.58 | 6.58 | 42,100 |
Feb 26, 2024 | 6.33 | 6.42 | 6.29 | 6.42 | 6.42 | 67,100 |
Feb 23, 2024 | 6.18 | 6.28 | 6.16 | 6.27 | 6.27 | 75,500 |
Feb 22, 2024 | 6.19 | 6.27 | 6.15 | 6.24 | 6.24 | 18,700 |
Feb 21, 2024 | 6.13 | 6.24 | 6.13 | 6.24 | 6.24 | 7,000 |
Feb 20, 2024 | 6.22 | 6.23 | 6.14 | 6.19 | 6.19 | 115,500 |
Feb 16, 2024 | 6.46 | 6.50 | 6.39 | 6.45 | 6.45 | 17,600 |
Feb 15, 2024 | 6.43 | 6.48 | 6.38 | 6.42 | 6.42 | 7,800 |
Feb 14, 2024 | 6.38 | 6.47 | 6.34 | 6.34 | 6.34 | 7,300 |
Feb 13, 2024 | 6.34 | 6.34 | 6.21 | 6.30 | 6.30 | 8,100 |
Feb 12, 2024 | 6.45 | 6.53 | 6.45 | 6.53 | 6.53 | 16,200 |
Feb 09, 2024 | 6.32 | 6.50 | 6.32 | 6.49 | 6.49 | 12,400 |
Feb 08, 2024 | 6.28 | 6.34 | 6.21 | 6.32 | 6.32 | 14,400 |
Feb 07, 2024 | 6.35 | 6.46 | 6.25 | 6.31 | 6.31 | 50,900 |
Feb 06, 2024 | 6.36 | 6.47 | 6.31 | 6.47 | 6.47 | 9,800 |
Feb 05, 2024 | 6.50 | 6.57 | 6.44 | 6.47 | 6.47 | 39,300 |
Feb 02, 2024 | 6.65 | 6.65 | 6.59 | 6.59 | 6.59 | 11,300 |
Feb 01, 2024 | 6.67 | 6.67 | 6.51 | 6.53 | 6.53 | 9,300 |
Jan 31, 2024 | 6.84 | 6.88 | 6.74 | 6.75 | 6.75 | 9,700 |
Jan 30, 2024 | 6.86 | 6.91 | 6.77 | 6.80 | 6.80 | 629,700 |
Jan 29, 2024 | 6.86 | 7.02 | 6.86 | 6.95 | 6.95 | 31,800 |
Jan 26, 2024 | 7.09 | 7.21 | 7.04 | 7.04 | 7.04 | 11,400 |
Jan 25, 2024 | 7.52 | 7.55 | 7.37 | 7.50 | 7.50 | 5,600 |
Jan 24, 2024 | 7.60 | 7.74 | 7.58 | 7.59 | 7.59 | 13,800 |
Jan 23, 2024 | 7.26 | 7.37 | 7.25 | 7.33 | 7.33 | 8,500 |
Jan 22, 2024 | 7.20 | 7.25 | 7.06 | 7.06 | 7.06 | 39,400 |
Jan 19, 2024 | 7.04 | 7.18 | 7.04 | 7.14 | 7.14 | 16,000 |
Jan 18, 2024 | 7.16 | 7.29 | 7.05 | 7.22 | 7.22 | 123,800 |
Jan 17, 2024 | 6.98 | 7.15 | 6.98 | 7.08 | 7.08 | 52,300 |
Jan 16, 2024 | 7.08 | 7.88 | 6.98 | 7.47 | 7.47 | 65,200 |
Jan 12, 2024 | 7.59 | 7.59 | 7.29 | 7.38 | 7.38 | 14,800 |
Jan 11, 2024 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | 24,200 |
Jan 10, 2024 | 7.74 | 7.81 | 7.58 | 7.76 | 7.76 | 38,400 |
Jan 09, 2024 | 8.07 | 8.10 | 7.93 | 8.10 | 8.10 | 15,100 |
Jan 08, 2024 | 7.87 | 7.99 | 7.80 | 7.98 | 7.98 | 33,800 |
Jan 05, 2024 | 7.80 | 7.90 | 7.71 | 7.71 | 7.71 | 15,900 |
Jan 04, 2024 | 7.77 | 7.88 | 7.71 | 7.71 | 7.71 | 12,300 |
Jan 03, 2024 | 7.96 | 7.97 | 7.80 | 7.84 | 7.84 | 21,200 |
Jan 02, 2024 | 8.52 | 8.56 | 8.37 | 8.37 | 8.37 | 18,900 |
Dec 29, 2023 | 8.61 | 8.68 | 8.53 | 8.65 | 8.65 | 12,600 |
Dec 28, 2023 | 8.61 | 8.73 | 8.51 | 8.64 | 8.64 | 24,700 |
Dec 27, 2023 | 8.78 | 8.83 | 8.76 | 8.80 | 8.80 | 13,100 |
Dec 26, 2023 | 8.54 | 8.57 | 8.38 | 8.56 | 8.56 | 15,100 |
Dec 22, 2023 | 8.46 | 8.52 | 8.40 | 8.52 | 8.52 | 16,000 |
Dec 21, 2023 | 8.59 | 8.66 | 8.51 | 8.66 | 8.66 | 26,700 |
Dec 20, 2023 | 8.53 | 8.67 | 8.53 | 8.54 | 8.54 | 11,900 |
Dec 19, 2023 | 8.96 | 9.02 | 8.86 | 9.02 | 9.02 | 32,700 |
Dec 18, 2023 | 8.43 | 8.43 | 8.30 | 8.30 | 8.30 | 48,000 |
Dec 15, 2023 | 8.45 | 8.45 | 8.26 | 8.40 | 8.40 | 15,200 |
Dec 14, 2023 | 8.46 | 8.51 | 8.36 | 8.51 | 8.51 | 33,800 |
Dec 13, 2023 | 8.06 | 8.26 | 8.00 | 8.26 | 8.26 | 13,200 |
Dec 12, 2023 | 8.37 | 8.40 | 8.23 | 8.23 | 8.23 | 31,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |