Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 6.73 | 6.73 | 6.60 | 6.60 | 6.60 | 366 |
May 02, 2024 | 6.66 | 6.86 | 6.66 | 6.77 | 6.77 | 21,500 |
May 01, 2024 | 6.87 | 6.87 | 6.65 | 6.80 | 6.80 | 3,600 |
Apr 30, 2024 | 6.60 | 6.73 | 6.60 | 6.70 | 6.70 | 4,300 |
Apr 29, 2024 | 6.80 | 6.84 | 6.60 | 6.77 | 6.77 | 8,000 |
Apr 26, 2024 | 6.95 | 6.95 | 6.77 | 6.90 | 6.90 | 2,300 |
Apr 25, 2024 | 7.02 | 7.03 | 6.76 | 6.76 | 6.76 | 1,900 |
Apr 24, 2024 | 6.80 | 7.46 | 6.80 | 6.81 | 6.81 | 21,600 |
Apr 23, 2024 | 6.76 | 6.76 | 6.74 | 6.74 | 6.74 | 300 |
Apr 22, 2024 | 6.67 | 6.75 | 6.65 | 6.65 | 6.65 | 5,100 |
Apr 19, 2024 | 6.70 | 6.80 | 6.60 | 6.80 | 6.80 | 1,400 |
Apr 18, 2024 | 6.72 | 6.75 | 6.71 | 6.71 | 6.71 | 15,600 |
Apr 17, 2024 | 6.88 | 6.88 | 6.71 | 6.71 | 6.71 | 200 |
Apr 16, 2024 | 6.69 | 6.78 | 6.68 | 6.71 | 6.71 | 8,900 |
Apr 15, 2024 | 6.52 | 6.78 | 6.50 | 6.70 | 6.70 | 15,600 |
Apr 12, 2024 | 6.72 | 6.72 | 6.56 | 6.56 | 6.56 | 3,600 |
Apr 11, 2024 | 6.72 | 6.76 | 6.46 | 6.56 | 6.56 | 5,000 |
Apr 10, 2024 | 6.80 | 6.82 | 6.68 | 6.68 | 6.68 | 2,700 |
Apr 09, 2024 | 6.81 | 6.85 | 6.57 | 6.84 | 6.84 | 4,000 |
Apr 08, 2024 | 6.70 | 6.81 | 6.70 | 6.81 | 6.81 | 600 |
Apr 05, 2024 | 6.85 | 6.87 | 6.82 | 6.87 | 6.87 | 3,800 |
Apr 04, 2024 | 6.80 | 7.17 | 6.73 | 6.85 | 6.85 | 86,000 |
Apr 03, 2024 | 7.14 | 7.14 | 6.76 | 6.82 | 6.82 | 32,900 |
Apr 02, 2024 | 7.12 | 7.27 | 6.99 | 7.24 | 7.24 | 2,300 |
Apr 01, 2024 | 7.01 | 7.01 | 7.00 | 7.00 | 7.00 | 2,500 |
Mar 28, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 200 |
Mar 27, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
Mar 26, 2024 | 7.20 | 7.20 | 7.06 | 7.06 | 7.06 | 1,300 |
Mar 25, 2024 | 7.23 | 7.23 | 7.11 | 7.11 | 7.11 | 2,200 |
Mar 22, 2024 | 7.13 | 7.37 | 7.13 | 7.37 | 7.37 | 1,300 |
Mar 21, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 400 |
Mar 20, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
Mar 19, 2024 | 7.24 | 7.35 | 7.16 | 7.16 | 7.16 | 2,800 |
Mar 18, 2024 | 7.30 | 7.48 | 7.14 | 7.14 | 7.14 | 1,800 |
Mar 15, 2024 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | 3,700 |
Mar 14, 2024 | 7.38 | 7.38 | 7.12 | 7.30 | 7.30 | 3,500 |
Mar 13, 2024 | 7.35 | 7.52 | 7.35 | 7.36 | 7.36 | 4,900 |
Mar 12, 2024 | 7.30 | 7.35 | 7.30 | 7.32 | 7.32 | 1,800 |
Mar 11, 2024 | 7.49 | 7.49 | 7.40 | 7.40 | 7.40 | 900 |
Mar 08, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 600 |
Mar 07, 2024 | 7.38 | 7.48 | 7.38 | 7.40 | 7.40 | 7,700 |
Mar 06, 2024 | 7.64 | 7.70 | 7.31 | 7.50 | 7.50 | 10,700 |
Mar 05, 2024 | 7.70 | 7.70 | 7.50 | 7.60 | 7.60 | 4,900 |
Mar 04, 2024 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | 3,000 |
Mar 01, 2024 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | 1,400 |
Feb 29, 2024 | 7.78 | 7.80 | 7.77 | 7.80 | 7.80 | 4,900 |
Feb 28, 2024 | 7.80 | 7.80 | 7.78 | 7.78 | 7.78 | 2,700 |
Feb 27, 2024 | 7.84 | 7.85 | 7.65 | 7.78 | 7.78 | 5,500 |
Feb 26, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 400 |
Feb 23, 2024 | 7.94 | 7.94 | 7.61 | 7.87 | 7.87 | 1,700 |
Feb 22, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
Feb 21, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
Feb 20, 2024 | 7.90 | 7.90 | 7.62 | 7.62 | 7.62 | 2,400 |
Feb 16, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1,000 |
Feb 15, 2024 | 7.98 | 7.98 | 7.76 | 7.76 | 7.76 | 2,400 |
Feb 14, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 500 |
Feb 13, 2024 | 7.93 | 7.93 | 7.80 | 7.80 | 7.80 | 4,500 |
Feb 12, 2024 | 7.98 | 7.99 | 7.91 | 7.91 | 7.91 | 2,500 |
Feb 09, 2024 | 8.01 | 8.01 | 7.93 | 7.93 | 7.93 | 2,400 |
Feb 08, 2024 | 8.12 | 8.12 | 8.01 | 8.01 | 8.01 | 5,100 |
Feb 07, 2024 | 7.96 | 8.20 | 7.96 | 8.20 | 8.20 | 4,800 |
Feb 06, 2024 | 8.09 | 8.24 | 8.09 | 8.24 | 8.24 | 2,400 |
Feb 05, 2024 | 8.14 | 8.14 | 8.08 | 8.08 | 8.08 | 3,300 |
Feb 02, 2024 | 8.10 | 8.16 | 8.06 | 8.14 | 8.14 | 17,800 |
Feb 01, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
Jan 31, 2024 | 8.18 | 8.27 | 8.05 | 8.05 | 8.05 | 4,200 |
Jan 30, 2024 | 8.24 | 8.24 | 8.20 | 8.20 | 8.20 | 800 |
Jan 29, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
Jan 26, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 300 |
Jan 25, 2024 | 8.30 | 8.30 | 8.17 | 8.25 | 8.25 | 24,400 |
Jan 24, 2024 | 8.20 | 8.30 | 8.20 | 8.20 | 8.20 | 9,600 |
Jan 23, 2024 | 8.38 | 8.40 | 8.25 | 8.27 | 8.27 | 6,900 |
Jan 22, 2024 | 8.27 | 8.39 | 7.95 | 8.17 | 8.17 | 1,400 |
Jan 19, 2024 | 8.25 | 8.38 | 8.25 | 8.27 | 8.27 | 500 |
Jan 18, 2024 | 8.25 | 8.59 | 8.24 | 8.27 | 8.27 | 7,400 |
Jan 17, 2024 | 8.20 | 8.25 | 8.02 | 8.25 | 8.25 | 4,400 |
Jan 16, 2024 | 8.14 | 8.25 | 8.13 | 8.22 | 8.22 | 15,000 |
Jan 12, 2024 | 8.06 | 8.18 | 8.01 | 8.18 | 8.18 | 4,600 |
Jan 11, 2024 | 8.04 | 8.32 | 8.03 | 8.03 | 8.03 | 3,400 |
Jan 10, 2024 | 8.27 | 8.27 | 8.07 | 8.25 | 8.25 | 1,700 |
Jan 09, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
Jan 08, 2024 | 8.52 | 8.52 | 8.17 | 8.17 | 8.17 | 1,700 |
Jan 05, 2024 | 8.04 | 8.23 | 8.03 | 8.18 | 8.18 | 5,700 |
Jan 04, 2024 | 8.31 | 8.31 | 8.03 | 8.18 | 8.18 | 3,900 |
Jan 03, 2024 | 8.18 | 8.29 | 8.18 | 8.18 | 8.18 | 2,700 |
Jan 02, 2024 | 7.95 | 8.18 | 7.95 | 8.18 | 8.18 | 2,200 |
Dec 29, 2023 | 7.98 | 8.05 | 7.76 | 8.05 | 8.05 | 4,000 |
Dec 28, 2023 | 8.01 | 8.38 | 7.90 | 8.04 | 8.04 | 10,000 |
Dec 27, 2023 | 7.56 | 8.18 | 7.56 | 8.10 | 8.10 | 6,200 |
Dec 26, 2023 | 7.97 | 8.39 | 7.37 | 8.15 | 8.15 | 9,700 |
Dec 22, 2023 | 7.55 | 8.59 | 7.55 | 8.34 | 8.34 | 9,100 |
Dec 21, 2023 | 7.87 | 8.23 | 7.80 | 7.92 | 7.92 | 5,900 |
Dec 20, 2023 | 8.13 | 8.13 | 7.96 | 7.96 | 7.96 | 16,800 |
Dec 19, 2023 | 7.75 | 8.33 | 7.75 | 8.33 | 8.33 | 10,300 |
Dec 18, 2023 | 7.65 | 7.72 | 7.61 | 7.65 | 7.65 | 8,000 |
Dec 15, 2023 | 7.39 | 7.84 | 7.39 | 7.65 | 7.65 | 8,700 |
Dec 14, 2023 | 7.02 | 7.85 | 7.02 | 7.60 | 7.60 | 27,800 |
Dec 13, 2023 | 6.97 | 7.25 | 6.72 | 7.03 | 7.03 | 19,100 |
Dec 12, 2023 | 6.88 | 6.92 | 6.66 | 6.66 | 6.66 | 18,300 |
Dec 11, 2023 | 6.90 | 6.99 | 6.90 | 6.99 | 6.99 | 16,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |