Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 6.48 | 6.56 | 6.45 | 6.47 | 6.47 | - |
May 02, 2024 | 6.38 | 6.49 | 6.38 | 6.49 | 6.49 | - |
Apr 30, 2024 | 6.57 | 6.57 | 6.44 | 6.44 | 6.44 | - |
Apr 29, 2024 | 6.60 | 6.69 | 6.56 | 6.56 | 6.56 | - |
Apr 26, 2024 | 6.51 | 6.57 | 6.51 | 6.57 | 6.57 | - |
Apr 25, 2024 | 6.66 | 6.66 | 6.47 | 6.47 | 6.47 | - |
Apr 24, 2024 | 6.73 | 6.87 | 6.73 | 6.79 | 6.79 | - |
Apr 23, 2024 | 6.69 | 6.74 | 6.69 | 6.72 | 6.72 | - |
Apr 22, 2024 | 6.77 | 6.79 | 6.64 | 6.64 | 6.64 | - |
Apr 19, 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
Apr 18, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
Apr 17, 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
Apr 16, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
Apr 15, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
Apr 12, 2024 | 7.07 | 7.07 | 7.04 | 7.04 | 7.04 | - |
Apr 11, 2024 | 7.13 | 7.13 | 7.06 | 7.06 | 7.06 | - |
Apr 10, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
Apr 09, 2024 | 7.41 | 7.48 | 7.39 | 7.39 | 7.39 | - |
Apr 08, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
Apr 05, 2024 | 7.17 | 7.32 | 7.17 | 7.32 | 7.32 | - |
Apr 04, 2024 | 7.23 | 7.31 | 7.22 | 7.31 | 7.31 | - |
Apr 03, 2024 | 6.86 | 7.33 | 6.86 | 7.30 | 7.30 | - |
Apr 02, 2024 | 6.81 | 6.88 | 6.72 | 6.76 | 6.76 | - |
Mar 28, 2024 | 6.72 | 6.86 | 6.72 | 6.84 | 6.84 | - |
Mar 27, 2024 | 6.46 | 6.91 | 6.46 | 6.74 | 6.74 | - |
Mar 26, 2024 | 6.41 | 6.67 | 6.41 | 6.65 | 6.65 | - |
Mar 25, 2024 | 6.36 | 6.56 | 6.36 | 6.47 | 6.47 | - |
Mar 22, 2024 | 6.20 | 6.51 | 6.20 | 6.42 | 6.42 | - |
Mar 21, 2024 | 6.28 | 6.30 | 6.24 | 6.24 | 6.24 | - |
Mar 20, 2024 | 6.28 | 6.28 | 6.16 | 6.20 | 6.20 | - |
Mar 19, 2024 | 6.22 | 6.34 | 6.22 | 6.32 | 6.32 | - |
Mar 18, 2024 | 6.69 | 6.69 | 6.16 | 6.21 | 6.21 | - |
Mar 15, 2024 | 6.68 | 6.74 | 6.68 | 6.74 | 6.74 | - |
Mar 14, 2024 | 6.76 | 6.76 | 6.68 | 6.74 | 6.74 | - |
Mar 13, 2024 | 6.75 | 6.84 | 6.75 | 6.84 | 6.84 | - |
Mar 12, 2024 | 6.71 | 6.78 | 6.66 | 6.78 | 6.78 | - |
Mar 11, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
Mar 08, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
Mar 07, 2024 | 7.15 | 7.15 | 7.06 | 7.13 | 7.13 | - |
Mar 06, 2024 | 6.86 | 7.07 | 6.86 | 7.07 | 7.07 | - |
Mar 05, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
Mar 04, 2024 | 7.76 | 7.76 | 7.43 | 7.45 | 7.45 | - |
Mar 01, 2024 | 7.89 | 7.89 | 7.79 | 7.80 | 7.80 | - |
Feb 29, 2024 | 8.15 | 8.15 | 7.97 | 7.98 | 7.98 | - |
Feb 28, 2024 | 8.24 | 8.24 | 8.10 | 8.10 | 8.10 | - |
Feb 27, 2024 | 7.93 | 8.22 | 7.93 | 8.22 | 8.22 | - |
Feb 26, 2024 | 7.91 | 7.97 | 7.78 | 7.96 | 7.96 | - |
Feb 23, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
Feb 22, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
Feb 21, 2024 | 7.72 | 7.72 | 7.69 | 7.69 | 7.69 | - |
Feb 20, 2024 | 7.91 | 7.96 | 7.63 | 7.63 | 7.63 | - |
Feb 19, 2024 | 7.93 | 7.95 | 7.88 | 7.89 | 7.89 | - |
Feb 16, 2024 | 7.72 | 7.97 | 7.72 | 7.96 | 7.96 | - |
Feb 15, 2024 | 7.72 | 7.83 | 7.71 | 7.71 | 7.71 | - |
Feb 14, 2024 | 7.52 | 7.70 | 7.52 | 7.70 | 7.70 | - |
Feb 13, 2024 | 7.72 | 7.72 | 7.49 | 7.49 | 7.49 | - |
Feb 12, 2024 | 7.67 | 7.75 | 7.67 | 7.74 | 7.74 | - |
Feb 09, 2024 | 7.52 | 7.72 | 7.52 | 7.68 | 7.68 | - |
Feb 08, 2024 | 7.64 | 7.77 | 7.55 | 7.55 | 7.55 | - |
Feb 07, 2024 | 7.41 | 7.68 | 7.41 | 7.66 | 7.66 | - |
Feb 06, 2024 | 7.23 | 7.39 | 7.15 | 7.39 | 7.39 | - |
Feb 05, 2024 | 7.41 | 7.41 | 7.26 | 7.26 | 7.26 | - |
Feb 02, 2024 | 7.48 | 7.48 | 7.43 | 7.43 | 7.43 | - |
Feb 01, 2024 | 7.55 | 7.55 | 7.45 | 7.47 | 7.47 | - |
Jan 31, 2024 | 7.63 | 7.67 | 7.62 | 7.62 | 7.62 | - |
Jan 30, 2024 | 7.71 | 7.74 | 7.71 | 7.74 | 7.74 | - |
Jan 29, 2024 | 7.78 | 7.78 | 7.70 | 7.74 | 7.74 | - |
Jan 26, 2024 | 7.89 | 7.89 | 7.76 | 7.83 | 7.83 | - |
Jan 25, 2024 | 7.89 | 7.97 | 7.88 | 7.89 | 7.89 | - |
Jan 24, 2024 | 7.91 | 7.98 | 7.89 | 7.98 | 7.98 | - |
Jan 23, 2024 | 7.82 | 7.85 | 7.80 | 7.84 | 7.84 | - |
Jan 22, 2024 | 7.89 | 7.95 | 7.83 | 7.83 | 7.83 | - |
Jan 19, 2024 | 7.84 | 7.88 | 7.80 | 7.88 | 7.88 | - |
Jan 18, 2024 | 7.94 | 7.94 | 7.85 | 7.85 | 7.85 | - |
Jan 17, 2024 | 7.89 | 7.97 | 7.89 | 7.95 | 7.95 | - |
Jan 16, 2024 | 7.98 | 8.06 | 7.98 | 8.06 | 8.06 | - |
Jan 15, 2024 | 8.03 | 8.07 | 8.03 | 8.07 | 8.07 | - |
Jan 12, 2024 | 8.13 | 8.14 | 8.05 | 8.13 | 8.13 | - |
Jan 11, 2024 | 8.18 | 8.22 | 8.15 | 8.15 | 8.15 | - |
Jan 10, 2024 | 8.23 | 8.23 | 8.15 | 8.15 | 8.15 | - |
Jan 09, 2024 | 8.31 | 8.31 | 8.20 | 8.31 | 8.31 | - |
Jan 08, 2024 | 8.19 | 8.19 | 8.14 | 8.15 | 8.15 | - |
Jan 05, 2024 | 8.09 | 8.16 | 8.09 | 8.16 | 8.16 | - |
Jan 04, 2024 | 8.28 | 8.28 | 8.14 | 8.16 | 8.16 | - |
Jan 03, 2024 | 8.44 | 8.53 | 8.28 | 8.32 | 8.32 | - |
Jan 02, 2024 | 8.37 | 8.63 | 8.37 | 8.55 | 8.55 | - |
Dec 29, 2023 | 8.48 | 8.49 | 8.48 | 8.48 | 8.48 | - |
Dec 28, 2023 | 8.41 | 8.51 | 8.39 | 8.47 | 8.47 | - |
Dec 27, 2023 | 8.28 | 8.33 | 8.23 | 8.33 | 8.33 | - |
Dec 22, 2023 | 8.21 | 8.28 | 8.21 | 8.28 | 8.28 | - |
Dec 21, 2023 | 8.23 | 8.31 | 8.23 | 8.27 | 8.27 | - |
Dec 20, 2023 | 8.24 | 8.39 | 8.23 | 8.35 | 8.35 | - |
Dec 19, 2023 | 8.22 | 8.31 | 8.19 | 8.20 | 8.20 | - |
Dec 18, 2023 | 8.40 | 8.43 | 8.28 | 8.28 | 8.28 | - |
Dec 15, 2023 | 8.40 | 8.60 | 8.40 | 8.50 | 8.50 | - |
Dec 14, 2023 | 8.31 | 8.47 | 8.31 | 8.47 | 8.47 | - |
Dec 13, 2023 | 8.31 | 8.36 | 8.23 | 8.23 | 8.23 | - |
Dec 12, 2023 | 8.36 | 8.37 | 8.35 | 8.36 | 8.36 | - |
Dec 11, 2023 | 8.49 | 8.57 | 8.41 | 8.41 | 8.41 | - |
Dec 08, 2023 | 8.26 | 8.57 | 8.26 | 8.55 | 8.55 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |