Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 6.85 | 6.97 | 6.81 | 6.94 | 6.94 | 214,424 |
May 02, 2024 | 6.83 | 6.96 | 6.76 | 6.85 | 6.85 | 111,922 |
Apr 30, 2024 | 6.86 | 6.86 | 6.75 | 6.83 | 6.83 | 82,206 |
Apr 29, 2024 | 6.88 | 6.96 | 6.75 | 6.92 | 6.92 | 162,658 |
Apr 26, 2024 | 6.71 | 6.90 | 6.71 | 6.88 | 6.88 | 82,225 |
Apr 25, 2024 | 6.66 | 6.84 | 6.66 | 6.80 | 6.80 | 200,252 |
Apr 24, 2024 | 6.70 | 6.70 | 6.64 | 6.67 | 6.67 | 66,596 |
Apr 23, 2024 | 6.64 | 6.68 | 6.56 | 6.68 | 6.68 | 47,320 |
Apr 22, 2024 | 6.68 | 6.77 | 6.62 | 6.64 | 6.64 | 99,455 |
Apr 19, 2024 | 6.68 | 6.72 | 6.49 | 6.71 | 6.71 | 139,265 |
Apr 18, 2024 | 6.50 | 6.70 | 6.50 | 6.66 | 6.66 | 43,011 |
Apr 17, 2024 | 6.60 | 6.85 | 6.37 | 6.64 | 6.64 | 166,611 |
Apr 16, 2024 | 6.68 | 6.68 | 6.53 | 6.60 | 6.60 | 33,270 |
Apr 15, 2024 | 6.70 | 6.72 | 6.55 | 6.69 | 6.69 | 113,860 |
Apr 12, 2024 | 6.70 | 6.90 | 6.68 | 6.70 | 6.70 | 207,706 |
Apr 11, 2024 | 6.78 | 6.83 | 6.74 | 6.75 | 6.75 | 66,959 |
Apr 10, 2024 | 6.79 | 6.90 | 6.78 | 6.81 | 6.81 | 153,906 |
Apr 09, 2024 | 6.72 | 6.83 | 6.68 | 6.79 | 6.79 | 208,550 |
Apr 08, 2024 | 6.69 | 6.69 | 6.45 | 6.65 | 6.65 | 124,864 |
Apr 03, 2024 | 6.87 | 6.87 | 6.68 | 6.69 | 6.69 | 114,011 |
Apr 02, 2024 | 6.96 | 7.00 | 6.80 | 6.87 | 6.87 | 149,577 |
Apr 01, 2024 | 6.52 | 6.91 | 6.51 | 6.86 | 6.86 | 134,096 |
Mar 29, 2024 | 6.36 | 6.54 | 6.36 | 6.48 | 6.48 | 39,000 |
Mar 28, 2024 | 6.39 | 6.64 | 6.39 | 6.40 | 6.40 | 93,589 |
Mar 27, 2024 | 6.39 | 6.40 | 6.30 | 6.39 | 6.39 | 138,583 |
Mar 26, 2024 | 6.61 | 6.61 | 6.35 | 6.39 | 6.39 | 166,351 |
Mar 25, 2024 | 6.40 | 6.58 | 6.40 | 6.50 | 6.50 | 115,450 |
Mar 22, 2024 | 6.55 | 6.77 | 6.30 | 6.51 | 6.51 | 157,995 |
Mar 21, 2024 | 6.58 | 6.58 | 6.49 | 6.55 | 6.55 | 174,491 |
Mar 20, 2024 | 6.59 | 6.59 | 6.51 | 6.58 | 6.58 | 80,987 |
Mar 19, 2024 | 6.63 | 6.65 | 6.53 | 6.59 | 6.59 | 68,161 |
Mar 18, 2024 | 6.64 | 6.77 | 6.53 | 6.66 | 6.66 | 162,068 |
Mar 15, 2024 | 6.76 | 6.76 | 6.40 | 6.64 | 6.64 | 216,037 |
Mar 14, 2024 | 6.99 | 6.99 | 6.60 | 6.76 | 6.76 | 155,700 |
Mar 13, 2024 | 7.10 | 7.10 | 6.83 | 6.99 | 6.99 | 150,089 |
Mar 12, 2024 | 6.88 | 7.11 | 6.82 | 7.04 | 7.04 | 152,295 |
Mar 11, 2024 | 7.00 | 7.00 | 6.80 | 6.88 | 6.88 | 69,352 |
Mar 08, 2024 | 7.09 | 7.10 | 6.80 | 7.00 | 7.00 | 286,201 |
Mar 07, 2024 | 7.10 | 7.30 | 7.01 | 7.09 | 7.09 | 220,351 |
Mar 06, 2024 | 7.05 | 7.09 | 6.96 | 7.08 | 7.08 | 547,033 |
Mar 05, 2024 | 6.98 | 7.06 | 6.92 | 7.05 | 7.05 | 175,418 |
Mar 04, 2024 | 7.04 | 7.10 | 6.95 | 6.98 | 6.98 | 205,417 |
Mar 01, 2024 | 7.04 | 7.06 | 6.99 | 7.02 | 7.02 | 151,907 |
Feb 29, 2024 | 6.97 | 7.04 | 6.89 | 7.04 | 7.04 | 160,131 |
Feb 27, 2024 | 7.01 | 7.01 | 6.90 | 6.96 | 6.96 | 172,984 |
Feb 26, 2024 | 7.08 | 7.09 | 6.96 | 7.01 | 7.01 | 172,022 |
Feb 23, 2024 | 7.29 | 7.29 | 6.92 | 7.01 | 7.01 | 466,017 |
Feb 22, 2024 | 7.44 | 7.44 | 7.19 | 7.27 | 7.27 | 288,917 |
Feb 21, 2024 | 7.47 | 7.49 | 7.25 | 7.41 | 7.41 | 342,357 |
Feb 20, 2024 | 7.80 | 7.80 | 7.31 | 7.49 | 7.49 | 783,409 |
Feb 19, 2024 | 6.90 | 7.50 | 6.90 | 7.50 | 7.50 | 1,296,568 |
Feb 16, 2024 | 6.68 | 6.84 | 6.68 | 6.82 | 6.82 | 270,392 |
Feb 15, 2024 | 6.99 | 6.99 | 6.42 | 6.71 | 6.71 | 302,564 |
Feb 05, 2024 | 6.49 | 6.60 | 6.36 | 6.41 | 6.41 | 129,210 |
Feb 02, 2024 | 6.50 | 6.58 | 6.40 | 6.50 | 6.50 | 202,264 |
Feb 01, 2024 | 6.59 | 6.60 | 6.35 | 6.54 | 6.54 | 133,378 |
Jan 31, 2024 | 6.48 | 6.70 | 6.42 | 6.59 | 6.59 | 120,831 |
Jan 30, 2024 | 6.45 | 6.60 | 6.25 | 6.42 | 6.42 | 199,074 |
Jan 29, 2024 | 6.57 | 6.66 | 6.45 | 6.45 | 6.45 | 242,406 |
Jan 26, 2024 | 6.62 | 6.66 | 6.51 | 6.58 | 6.58 | 86,115 |
Jan 25, 2024 | 6.64 | 6.67 | 6.52 | 6.62 | 6.62 | 83,417 |
Jan 24, 2024 | 6.67 | 6.67 | 6.54 | 6.64 | 6.64 | 77,040 |
Jan 23, 2024 | 6.65 | 6.65 | 6.52 | 6.61 | 6.61 | 51,446 |
Jan 22, 2024 | 6.57 | 6.57 | 6.51 | 6.54 | 6.54 | 73,405 |
Jan 19, 2024 | 6.58 | 6.58 | 6.50 | 6.57 | 6.57 | 83,395 |
Jan 18, 2024 | 6.64 | 6.69 | 6.53 | 6.61 | 6.61 | 53,210 |
Jan 17, 2024 | 6.68 | 6.68 | 6.55 | 6.64 | 6.64 | 90,004 |
Jan 16, 2024 | 6.86 | 6.86 | 6.62 | 6.71 | 6.71 | 43,035 |
Jan 15, 2024 | 6.70 | 6.89 | 6.68 | 6.74 | 6.74 | 55,176 |
Jan 12, 2024 | 6.59 | 6.79 | 6.59 | 6.72 | 6.72 | 100,855 |
Jan 11, 2024 | 6.64 | 6.77 | 6.64 | 6.66 | 6.66 | 86,144 |
Jan 10, 2024 | 6.78 | 6.78 | 6.63 | 6.64 | 6.64 | 141,806 |
Jan 09, 2024 | 6.86 | 6.88 | 6.78 | 6.82 | 6.82 | 79,977 |
Jan 08, 2024 | 6.86 | 7.00 | 6.78 | 6.89 | 6.89 | 76,957 |
Jan 05, 2024 | 6.83 | 6.90 | 6.80 | 6.86 | 6.86 | 58,122 |
Jan 04, 2024 | 6.92 | 6.96 | 6.81 | 6.85 | 6.85 | 137,654 |
Jan 03, 2024 | 6.99 | 6.99 | 6.88 | 6.92 | 6.92 | 112,329 |
Jan 02, 2024 | 6.97 | 6.98 | 6.92 | 6.92 | 6.92 | 117,579 |
Dec 29, 2023 | 6.94 | 6.94 | 6.82 | 6.89 | 6.89 | 105,938 |
Dec 28, 2023 | 6.96 | 7.00 | 6.88 | 6.94 | 6.94 | 157,521 |
Dec 27, 2023 | 7.15 | 7.28 | 7.00 | 7.06 | 7.06 | 326,392 |
Dec 26, 2023 | 7.01 | 7.35 | 7.01 | 7.20 | 7.20 | 335,644 |
Dec 25, 2023 | 7.10 | 7.18 | 6.91 | 7.10 | 7.10 | 540,270 |
Dec 22, 2023 | 6.90 | 7.09 | 6.82 | 7.03 | 7.03 | 411,879 |
Dec 21, 2023 | 6.70 | 7.00 | 6.70 | 6.90 | 6.90 | 299,022 |
Dec 20, 2023 | 6.75 | 6.83 | 6.62 | 6.82 | 6.82 | 377,755 |
Dec 19, 2023 | 6.67 | 6.87 | 6.59 | 6.76 | 6.76 | 312,360 |
Dec 18, 2023 | 6.60 | 6.90 | 6.60 | 6.75 | 6.75 | 321,255 |
Dec 15, 2023 | 6.62 | 6.69 | 6.59 | 6.67 | 6.67 | 298,836 |
Dec 14, 2023 | 6.80 | 6.80 | 6.60 | 6.67 | 6.67 | 236,068 |
Dec 13, 2023 | 6.79 | 6.82 | 6.67 | 6.73 | 6.73 | 337,320 |
Dec 12, 2023 | 6.54 | 6.70 | 6.54 | 6.67 | 6.67 | 342,185 |
Dec 11, 2023 | 6.43 | 6.58 | 6.43 | 6.55 | 6.55 | 387,206 |
Dec 08, 2023 | 6.52 | 6.55 | 6.38 | 6.44 | 6.44 | 796,742 |
Dec 07, 2023 | 6.35 | 6.88 | 6.35 | 6.67 | 6.67 | 1,062,324 |
Dec 06, 2023 | 6.41 | 6.41 | 6.25 | 6.26 | 6.26 | 483,457 |
Dec 05, 2023 | 6.45 | 6.50 | 6.39 | 6.45 | 6.45 | 355,935 |
Dec 04, 2023 | 6.44 | 6.55 | 6.44 | 6.49 | 6.49 | 252,433 |
Dec 01, 2023 | 6.51 | 6.58 | 6.48 | 6.56 | 6.56 | 323,489 |
Nov 30, 2023 | 6.81 | 6.81 | 6.55 | 6.60 | 6.60 | 451,994 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |