Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 7.09 | 7.10 | 7.09 | 7.09 | 7.09 | 2,578 |
May 08, 2024 | 7.13 | 7.14 | 7.09 | 7.10 | 7.10 | 47,612 |
May 07, 2024 | 7.12 | 7.16 | 7.11 | 7.16 | 7.16 | 32,799 |
May 03, 2024 | 7.02 | 7.08 | 7.01 | 7.05 | 7.05 | 11,707 |
May 02, 2024 | 6.99 | 7.01 | 6.97 | 6.99 | 6.99 | 7,330 |
May 01, 2024 | 6.88 | 6.91 | 6.88 | 6.91 | 6.91 | 4,748 |
Apr 30, 2024 | 6.98 | 6.98 | 6.90 | 6.90 | 6.90 | 6,452 |
Apr 29, 2024 | 6.92 | 6.99 | 6.92 | 6.98 | 6.98 | 10,091 |
Apr 26, 2024 | 6.89 | 6.89 | 6.86 | 6.89 | 6.89 | 16,853 |
Apr 25, 2024 | 6.93 | 6.95 | 6.82 | 6.83 | 6.83 | 379,710 |
Apr 24, 2024 | 6.93 | 6.94 | 6.89 | 6.89 | 6.89 | 120,124 |
Apr 23, 2024 | 6.86 | 6.94 | 6.86 | 6.93 | 6.93 | 19,872 |
Apr 22, 2024 | 6.82 | 6.83 | 6.80 | 6.80 | 6.80 | 13,023 |
Apr 19, 2024 | 6.72 | 6.78 | 6.71 | 6.76 | 6.76 | 10,279 |
Apr 18, 2024 | 6.78 | 6.79 | 6.76 | 6.78 | 6.78 | 20,095 |
Apr 17, 2024 | 6.78 | 6.80 | 6.75 | 6.75 | 6.75 | 27,974 |
Apr 16, 2024 | 6.78 | 6.80 | 6.74 | 6.78 | 6.78 | 27,819 |
Apr 15, 2024 | 6.90 | 6.92 | 6.88 | 6.89 | 6.89 | 34,048 |
Apr 12, 2024 | 6.99 | 7.00 | 6.90 | 6.92 | 6.92 | 17,132 |
Apr 11, 2024 | 7.04 | 7.04 | 6.97 | 6.97 | 6.97 | 41,901 |
Apr 10, 2024 | 7.15 | 7.16 | 7.01 | 7.05 | 7.05 | 74,344 |
Apr 09, 2024 | 7.13 | 7.16 | 7.11 | 7.13 | 7.13 | 7,888 |
Apr 08, 2024 | 7.11 | 7.15 | 7.11 | 7.15 | 7.15 | 20,941 |
Apr 05, 2024 | 7.08 | 7.11 | 7.07 | 7.11 | 7.11 | 18,896 |
Apr 04, 2024 | 7.16 | 7.21 | 7.16 | 7.19 | 7.19 | 17,654 |
Apr 03, 2024 | 7.10 | 7.15 | 7.09 | 7.15 | 7.15 | 28,606 |
Apr 02, 2024 | 7.18 | 7.21 | 7.11 | 7.11 | 7.11 | 89,404 |
Mar 28, 2024 | 7.24 | 7.29 | 7.24 | 7.29 | 7.29 | 16,581 |
Mar 27, 2024 | 7.17 | 7.24 | 7.17 | 7.24 | 7.24 | 13,462 |
Mar 26, 2024 | 7.18 | 7.19 | 7.16 | 7.19 | 7.19 | 2,325 |
Mar 25, 2024 | 7.14 | 7.18 | 7.13 | 7.16 | 7.16 | 109,708 |
Mar 22, 2024 | 7.19 | 7.22 | 7.15 | 7.15 | 7.15 | 10,129 |
Mar 21, 2024 | 7.24 | 7.24 | 7.21 | 7.22 | 7.22 | 73,262 |
Mar 20, 2024 | 7.14 | 7.14 | 7.12 | 7.12 | 7.12 | 8,410 |
Mar 19, 2024 | 7.09 | 7.12 | 7.08 | 7.12 | 7.12 | 1,799 |
Mar 18, 2024 | 7.12 | 7.14 | 7.10 | 7.11 | 7.11 | 17,877 |
Mar 15, 2024 | 7.10 | 7.12 | 7.09 | 7.09 | 7.09 | 20,535 |
Mar 14, 2024 | 7.18 | 7.20 | 7.11 | 7.11 | 7.11 | 39,430 |
Mar 13, 2024 | 7.16 | 7.19 | 7.16 | 7.17 | 7.17 | 14,080 |
Mar 12, 2024 | 7.16 | 7.17 | 7.13 | 7.16 | 7.16 | 35,846 |
Mar 11, 2024 | 7.16 | 7.17 | 7.13 | 7.16 | 7.16 | 849,055 |
Mar 08, 2024 | 7.19 | 7.22 | 7.16 | 7.21 | 7.21 | 40,692 |
Mar 07, 2024 | 7.12 | 7.18 | 7.12 | 7.17 | 7.17 | 18,223 |
Mar 06, 2024 | 7.10 | 7.14 | 7.09 | 7.14 | 7.14 | 17,483 |
Mar 05, 2024 | 7.07 | 7.08 | 7.06 | 7.07 | 7.07 | 1,354,018 |
Mar 04, 2024 | 7.10 | 7.12 | 7.08 | 7.09 | 7.09 | 73,479 |
Mar 01, 2024 | 7.09 | 7.13 | 7.06 | 7.11 | 7.11 | 2,227,828 |
Feb 29, 2024 | 7.08 | 7.12 | 7.06 | 7.06 | 7.06 | 230,742 |
Feb 28, 2024 | 7.10 | 7.12 | 7.08 | 7.09 | 7.09 | 102,835 |
Feb 27, 2024 | 7.07 | 7.13 | 7.07 | 7.13 | 7.13 | 241,039 |
Feb 26, 2024 | 7.05 | 7.08 | 7.05 | 7.07 | 7.07 | 40,823 |
Feb 23, 2024 | 7.03 | 7.05 | 7.02 | 7.05 | 7.05 | 12,357 |
Feb 22, 2024 | 7.05 | 7.05 | 7.01 | 7.04 | 7.04 | 76,255 |
Feb 21, 2024 | 6.99 | 7.02 | 6.97 | 6.97 | 6.97 | 12,942 |
Feb 20, 2024 | 7.01 | 7.01 | 6.99 | 6.99 | 6.99 | 44,867 |
Feb 19, 2024 | 7.02 | 7.03 | 7.01 | 7.02 | 7.02 | 9,483 |
Feb 16, 2024 | 7.03 | 7.05 | 7.01 | 7.04 | 7.04 | 64,515 |
Feb 15, 2024 | 6.98 | 7.01 | 6.94 | 7.00 | 7.00 | 49,142 |
Feb 14, 2024 | 6.88 | 6.92 | 6.87 | 6.92 | 6.92 | 50,726 |
Feb 13, 2024 | 7.04 | 7.04 | 6.89 | 6.92 | 6.92 | 64,855 |
Feb 12, 2024 | 6.96 | 7.01 | 6.93 | 7.01 | 7.01 | 19,564 |
Feb 09, 2024 | 6.89 | 6.93 | 6.89 | 6.90 | 6.90 | 10,201 |
Feb 08, 2024 | 6.89 | 6.89 | 6.86 | 6.86 | 6.86 | 18,102 |
Feb 07, 2024 | 6.89 | 6.91 | 6.87 | 6.89 | 6.89 | 10,229 |
Feb 06, 2024 | 6.84 | 6.89 | 6.81 | 6.89 | 6.89 | 5,313 |
Feb 05, 2024 | 6.84 | 6.86 | 6.79 | 6.81 | 6.81 | 23,809 |
Feb 02, 2024 | 6.93 | 6.93 | 6.83 | 6.85 | 6.85 | 155,737 |
Feb 01, 2024 | 6.88 | 6.89 | 6.83 | 6.84 | 6.84 | 93,727 |
Jan 31, 2024 | 6.89 | 6.95 | 6.89 | 6.93 | 6.93 | 17,893 |
Jan 30, 2024 | 6.92 | 6.95 | 6.90 | 6.91 | 6.91 | 150,870 |
Jan 29, 2024 | 6.91 | 6.92 | 6.89 | 6.92 | 6.92 | 23,958 |
Jan 26, 2024 | 6.92 | 6.93 | 6.85 | 6.93 | 6.93 | 10,360 |
Jan 25, 2024 | 6.90 | 6.91 | 6.87 | 6.89 | 6.89 | 24,408 |
Jan 24, 2024 | 6.92 | 6.95 | 6.91 | 6.93 | 6.93 | 39,749 |
Jan 23, 2024 | 6.91 | 6.92 | 6.87 | 6.87 | 6.87 | 14,557 |
Jan 22, 2024 | 6.89 | 6.90 | 6.85 | 6.89 | 6.89 | 21,914 |
Jan 19, 2024 | 6.82 | 6.83 | 6.78 | 6.79 | 6.79 | 26,730 |
Jan 18, 2024 | 6.80 | 6.82 | 6.78 | 6.80 | 6.80 | 27,667 |
Jan 17, 2024 | 6.78 | 6.79 | 6.76 | 6.78 | 6.78 | 58,228 |
Jan 16, 2024 | 6.82 | 6.86 | 6.82 | 6.86 | 6.86 | 80,987 |
Jan 15, 2024 | 6.91 | 6.93 | 6.89 | 6.92 | 6.92 | 17,010 |
Jan 12, 2024 | 6.91 | 6.95 | 6.91 | 6.91 | 6.91 | 34,731 |
Jan 11, 2024 | 7.03 | 7.03 | 6.88 | 6.88 | 6.88 | 4,554 |
Jan 10, 2024 | 6.95 | 6.99 | 6.94 | 6.94 | 6.94 | 88,011 |
Jan 09, 2024 | 6.97 | 6.98 | 6.95 | 6.98 | 6.98 | 56,332 |
Jan 08, 2024 | 6.86 | 6.93 | 6.85 | 6.93 | 6.93 | 38,988 |
Jan 05, 2024 | 6.85 | 6.90 | 6.80 | 6.89 | 6.89 | 49,104 |
Jan 04, 2024 | 6.86 | 6.89 | 6.83 | 6.89 | 6.89 | 50,083 |
Jan 03, 2024 | 6.94 | 6.94 | 6.84 | 6.85 | 6.85 | 16,606 |
Jan 02, 2024 | 7.00 | 7.00 | 6.89 | 6.94 | 6.94 | 169,883 |
Dec 29, 2023 | 6.96 | 7.03 | 6.96 | 7.00 | 7.00 | 15,081 |
Dec 28, 2023 | 6.97 | 7.01 | 6.97 | 6.99 | 6.99 | 12,394 |
Dec 27, 2023 | 6.91 | 6.96 | 6.91 | 6.94 | 6.94 | 63,019 |
Dec 22, 2023 | 6.76 | 6.84 | 6.76 | 6.84 | 6.84 | 33,378 |
Dec 21, 2023 | 6.74 | 6.78 | 6.73 | 6.78 | 6.78 | 8,982 |
Dec 20, 2023 | 6.84 | 6.90 | 6.78 | 6.80 | 6.80 | 11,732 |
Dec 19, 2023 | 6.74 | 6.81 | 6.74 | 6.81 | 6.81 | 23,781 |
Dec 18, 2023 | 6.73 | 6.76 | 6.72 | 6.72 | 6.72 | 16,408 |
Dec 15, 2023 | 6.82 | 6.83 | 6.75 | 6.76 | 6.76 | 327,698 |
Dec 14, 2023 | 6.72 | 6.80 | 6.72 | 6.80 | 6.80 | 43,643 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |