Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 7.00 | 7.01 | 7.00 | 7.00 | 7.00 | 1,810 |
May 17, 2024 | 6.97 | 6.98 | 6.97 | 6.98 | 6.98 | - |
May 16, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
May 15, 2024 | 7.02 | 7.02 | 6.99 | 7.01 | 7.01 | 1,810 |
May 14, 2024 | 6.97 | 6.99 | 6.97 | 6.99 | 6.99 | - |
May 13, 2024 | 6.97 | 6.98 | 6.96 | 6.96 | 6.96 | 2 |
May 10, 2024 | 7.01 | 7.01 | 6.96 | 6.96 | 6.96 | - |
May 09, 2024 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - |
May 08, 2024 | 6.99 | 6.99 | 6.96 | 6.97 | 6.97 | - |
May 07, 2024 | 7.05 | 7.05 | 7.01 | 7.01 | 7.01 | 2,648 |
May 06, 2024 | 6.98 | 7.01 | 6.98 | 7.00 | 7.00 | 1,686 |
May 03, 2024 | 6.93 | 6.97 | 6.92 | 6.97 | 6.97 | 251 |
May 02, 2024 | 6.89 | 6.91 | 6.89 | 6.89 | 6.89 | 4,696 |
Apr 30, 2024 | 7.00 | 7.00 | 6.91 | 6.91 | 6.91 | 16,048 |
Apr 29, 2024 | 6.93 | 6.97 | 6.93 | 6.95 | 6.95 | - |
Apr 26, 2024 | 6.85 | 6.91 | 6.84 | 6.90 | 6.90 | 64 |
Apr 25, 2024 | 6.78 | 6.81 | 6.72 | 6.75 | 6.75 | 97,981 |
Apr 24, 2024 | 6.87 | 6.88 | 6.85 | 6.85 | 6.85 | 417 |
Apr 23, 2024 | 6.82 | 6.86 | 6.80 | 6.83 | 6.83 | 1,241 |
Apr 22, 2024 | 6.78 | 6.80 | 6.76 | 6.76 | 6.76 | 588 |
Apr 19, 2024 | 6.74 | 6.78 | 6.73 | 6.76 | 6.76 | 6,776 |
Apr 18, 2024 | 6.82 | 6.84 | 6.82 | 6.84 | 6.84 | 13 |
Apr 17, 2024 | 6.85 | 6.89 | 6.83 | 6.83 | 6.83 | 524 |
Apr 16, 2024 | 6.88 | 6.88 | 6.87 | 6.87 | 6.87 | 230 |
Apr 15, 2024 | 7.03 | 7.03 | 6.99 | 6.99 | 6.99 | 1,606 |
Apr 12, 2024 | 7.08 | 7.08 | 7.01 | 7.01 | 7.01 | 16,474 |
Apr 11, 2024 | 7.00 | 7.00 | 6.97 | 6.99 | 6.99 | 1,532 |
Apr 10, 2024 | 7.07 | 7.07 | 6.96 | 7.01 | 7.01 | 1,493 |
Apr 09, 2024 | 7.03 | 7.03 | 7.01 | 7.01 | 7.01 | - |
Apr 08, 2024 | 7.00 | 7.04 | 7.00 | 7.04 | 7.04 | 1,364 |
Apr 05, 2024 | 6.97 | 6.98 | 6.94 | 6.97 | 6.97 | 1,941 |
Apr 04, 2024 | 7.02 | 7.04 | 7.01 | 7.04 | 7.04 | 1,850 |
Apr 03, 2024 | 7.06 | 7.06 | 7.03 | 7.03 | 7.03 | 854 |
Apr 02, 2024 | 7.19 | 7.19 | 7.03 | 7.04 | 7.04 | 1,028 |
Mar 28, 2024 | 7.19 | 7.21 | 7.17 | 7.18 | 7.18 | 414 |
Mar 27, 2024 | 7.13 | 7.16 | 7.13 | 7.15 | 7.15 | 452 |
Mar 26, 2024 | 7.12 | 7.14 | 7.12 | 7.14 | 7.14 | - |
Mar 25, 2024 | 7.11 | 7.11 | 7.08 | 7.10 | 7.10 | 240 |
Mar 22, 2024 | 7.18 | 7.18 | 7.14 | 7.14 | 7.14 | 903 |
Mar 21, 2024 | 7.14 | 7.19 | 7.13 | 7.19 | 7.19 | - |
Mar 20, 2024 | 7.04 | 7.07 | 7.04 | 7.05 | 7.05 | 1,351 |
Mar 19, 2024 | 7.03 | 7.06 | 7.01 | 7.06 | 7.06 | - |
Mar 18, 2024 | 7.01 | 7.03 | 7.00 | 7.03 | 7.03 | 311 |
Mar 15, 2024 | 7.03 | 7.03 | 6.97 | 6.97 | 6.97 | 970 |
Mar 14, 2024 | 7.05 | 7.05 | 7.02 | 7.02 | 7.02 | 2,116 |
Mar 13, 2024 | 7.00 | 7.04 | 6.98 | 7.04 | 7.04 | 191 |
Mar 12, 2024 | 6.95 | 7.00 | 6.92 | 7.00 | 7.00 | 1,814 |
Mar 11, 2024 | 6.95 | 6.95 | 6.92 | 6.92 | 6.92 | 400 |
Mar 08, 2024 | 6.99 | 6.99 | 6.98 | 6.98 | 6.98 | - |
Mar 07, 2024 | 6.93 | 7.00 | 6.93 | 6.97 | 6.97 | 1,588 |
Mar 06, 2024 | 6.99 | 7.01 | 6.98 | 6.98 | 6.98 | 2 |
Mar 05, 2024 | 7.02 | 7.03 | 6.98 | 6.98 | 6.98 | 300 |
Mar 04, 2024 | 7.11 | 7.11 | 7.07 | 7.07 | 7.07 | 11,036 |
Mar 01, 2024 | 7.15 | 7.15 | 7.09 | 7.13 | 7.13 | 359 |
Feb 29, 2024 | 7.08 | 7.08 | 7.04 | 7.08 | 7.08 | 600 |
Feb 28, 2024 | 7.07 | 7.09 | 7.04 | 7.08 | 7.08 | 1,940 |
Feb 27, 2024 | 7.02 | 7.06 | 7.01 | 7.06 | 7.06 | 18,410 |
Feb 26, 2024 | 7.01 | 7.04 | 7.01 | 7.04 | 7.04 | 331 |
Feb 23, 2024 | 7.04 | 7.05 | 7.03 | 7.05 | 7.05 | 1,832 |
Feb 22, 2024 | 6.97 | 7.02 | 6.97 | 7.02 | 7.02 | 3,177 |
Feb 21, 2024 | 6.95 | 6.96 | 6.93 | 6.94 | 6.94 | 1,475 |
Feb 20, 2024 | 6.95 | 6.96 | 6.90 | 6.90 | 6.90 | 1,040 |
Feb 19, 2024 | 6.97 | 6.99 | 6.97 | 6.98 | 6.98 | 70 |
Feb 16, 2024 | 7.00 | 7.02 | 6.99 | 6.99 | 6.99 | 67 |
Feb 15, 2024 | 6.99 | 7.00 | 6.96 | 6.96 | 6.96 | 15,797 |
Feb 14, 2024 | 6.92 | 6.94 | 6.89 | 6.91 | 6.91 | 3,011 |
Feb 13, 2024 | 7.00 | 7.00 | 6.92 | 6.92 | 6.92 | 2,400 |
Feb 12, 2024 | 6.97 | 7.02 | 6.97 | 7.02 | 7.02 | 150 |
Feb 09, 2024 | 6.92 | 6.93 | 6.92 | 6.93 | 6.93 | 917 |
Feb 08, 2024 | 6.91 | 6.93 | 6.89 | 6.93 | 6.93 | 19,100 |
Feb 07, 2024 | 6.86 | 6.90 | 6.86 | 6.89 | 6.89 | 362 |
Feb 06, 2024 | 6.83 | 6.85 | 6.80 | 6.85 | 6.85 | 807 |
Feb 05, 2024 | 6.86 | 6.88 | 6.81 | 6.81 | 6.81 | 17 |
Feb 02, 2024 | 6.82 | 6.85 | 6.82 | 6.84 | 6.84 | 285 |
Feb 01, 2024 | 6.72 | 6.73 | 6.70 | 6.70 | 6.70 | 368 |
Jan 31, 2024 | 6.78 | 6.78 | 6.74 | 6.74 | 6.74 | 84 |
Jan 30, 2024 | 6.80 | 6.80 | 6.78 | 6.80 | 6.80 | 22,103 |
Jan 29, 2024 | 6.73 | 6.77 | 6.73 | 6.77 | 6.77 | 74 |
Jan 26, 2024 | 6.66 | 6.72 | 6.66 | 6.72 | 6.72 | - |
Jan 25, 2024 | 6.61 | 6.64 | 6.60 | 6.64 | 6.64 | - |
Jan 24, 2024 | 6.70 | 6.71 | 6.68 | 6.68 | 6.68 | 2,849 |
Jan 23, 2024 | 6.67 | 6.69 | 6.67 | 6.67 | 6.67 | 7 |
Jan 22, 2024 | 6.69 | 6.70 | 6.68 | 6.68 | 6.68 | 14 |
Jan 19, 2024 | 6.64 | 6.64 | 6.60 | 6.61 | 6.61 | 2,555 |
Jan 18, 2024 | 6.60 | 6.63 | 6.60 | 6.63 | 6.63 | 3,625 |
Jan 17, 2024 | 6.64 | 6.64 | 6.56 | 6.58 | 6.58 | 642 |
Jan 16, 2024 | 6.63 | 6.67 | 6.63 | 6.67 | 6.67 | 1,240 |
Jan 15, 2024 | 6.68 | 6.68 | 6.65 | 6.66 | 6.66 | 859 |
Jan 12, 2024 | 6.66 | 6.70 | 6.66 | 6.67 | 6.67 | 4,300 |
Jan 11, 2024 | 6.77 | 6.77 | 6.67 | 6.67 | 6.67 | 3,228 |
Jan 10, 2024 | 6.69 | 6.72 | 6.69 | 6.70 | 6.70 | 10,237 |
Jan 09, 2024 | 6.68 | 6.68 | 6.65 | 6.66 | 6.66 | - |
Jan 08, 2024 | 6.58 | 6.64 | 6.57 | 6.64 | 6.64 | 7,088 |
Jan 05, 2024 | 6.57 | 6.61 | 6.54 | 6.60 | 6.60 | 255 |
Jan 04, 2024 | 6.63 | 6.63 | 6.61 | 6.61 | 6.61 | - |
Jan 03, 2024 | 6.76 | 6.76 | 6.64 | 6.65 | 6.65 | 899 |
Jan 02, 2024 | 6.82 | 6.82 | 6.76 | 6.77 | 6.77 | 773 |
Dec 29, 2023 | 6.80 | 6.81 | 6.78 | 6.81 | 6.81 | 521 |
Dec 28, 2023 | 6.81 | 6.81 | 6.77 | 6.79 | 6.79 | 751 |
Dec 27, 2023 | 6.80 | 6.80 | 6.77 | 6.77 | 6.77 | 842 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |