Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 7.51 | 7.53 | 7.45 | 7.45 | 7.45 | 3,767 |
May 02, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
May 01, 2024 | 7.20 | 7.21 | 7.20 | 7.21 | 7.21 | 365 |
Apr 30, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 341 |
Apr 29, 2024 | 7.17 | 7.28 | 7.17 | 7.25 | 7.25 | 1,912 |
Apr 26, 2024 | 7.03 | 7.07 | 7.03 | 7.05 | 7.05 | 892 |
Apr 25, 2024 | 6.88 | 6.92 | 6.86 | 6.92 | 6.92 | 4,115 |
Apr 24, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
Apr 23, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1,139 |
Apr 22, 2024 | 7.04 | 7.11 | 7.04 | 7.11 | 7.11 | 1,700 |
Apr 19, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 175 |
Apr 18, 2024 | 6.93 | 6.95 | 6.92 | 6.92 | 6.92 | 4,106 |
Apr 17, 2024 | 7.02 | 7.03 | 7.02 | 7.03 | 7.03 | 722 |
Apr 16, 2024 | 7.10 | 7.16 | 7.10 | 7.14 | 7.14 | 2,193 |
Apr 15, 2024 | 7.26 | 7.26 | 7.22 | 7.24 | 7.24 | 7,251 |
Apr 12, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
Apr 11, 2024 | 7.31 | 7.31 | 7.26 | 7.27 | 7.27 | 1,193 |
Apr 10, 2024 | 7.18 | 7.19 | 7.15 | 7.18 | 7.18 | 582 |
Apr 09, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 497 |
Apr 08, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 461 |
Apr 05, 2024 | 7.35 | 7.39 | 7.35 | 7.39 | 7.39 | 2,178 |
Apr 04, 2024 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | 13,395 |
Apr 03, 2024 | 7.78 | 7.84 | 7.78 | 7.83 | 7.83 | 3,810 |
Apr 02, 2024 | 7.69 | 7.76 | 7.67 | 7.76 | 7.76 | 60,631 |
Apr 01, 2024 | 6.93 | 7.50 | 6.93 | 7.38 | 7.38 | 3,060 |
Mar 28, 2024 | 7.45 | 7.45 | 7.31 | 7.43 | 7.43 | 1,189 |
Mar 27, 2024 | 7.41 | 7.46 | 7.41 | 7.46 | 7.46 | 1,363 |
Mar 26, 2024 | 7.38 | 7.45 | 7.37 | 7.45 | 7.45 | 5,166 |
Mar 25, 2024 | 7.48 | 7.48 | 7.39 | 7.39 | 7.39 | 890 |
Mar 22, 2024 | 7.47 | 7.55 | 7.40 | 7.55 | 7.55 | 6,179 |
Mar 21, 2024 | 7.65 | 7.68 | 7.65 | 7.65 | 7.65 | 4,107 |
Mar 20, 2024 | 7.53 | 7.61 | 7.53 | 7.61 | 7.61 | 1,370 |
Mar 19, 2024 | 7.58 | 7.64 | 7.58 | 7.64 | 7.64 | 1,252 |
Mar 18, 2024 | 7.70 | 7.70 | 7.59 | 7.59 | 7.59 | 1,927 |
Mar 15, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
Mar 14, 2024 | 7.89 | 7.89 | 7.87 | 7.87 | 7.87 | 766 |
Mar 13, 2024 | 7.99 | 8.11 | 7.99 | 8.10 | 8.10 | 21,226 |
Mar 12, 2024 | 8.14 | 8.20 | 8.10 | 8.15 | 8.15 | 796 |
Mar 11, 2024 | 8.13 | 8.13 | 8.11 | 8.12 | 8.12 | 1,878 |
Mar 08, 2024 | 8.50 | 8.55 | 8.40 | 8.40 | 8.40 | 4,905 |
Mar 07, 2024 | 8.20 | 8.20 | 8.16 | 8.18 | 8.18 | 12,569 |
Mar 06, 2024 | 7.70 | 7.70 | 7.66 | 7.68 | 7.68 | 1,669 |
Mar 05, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
Mar 04, 2024 | 7.36 | 7.40 | 7.29 | 7.34 | 7.34 | 3,303 |
Mar 01, 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 1,019 |
Feb 29, 2024 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | 1,397 |
Feb 28, 2024 | 7.73 | 7.80 | 7.73 | 7.80 | 7.80 | 1,249 |
Feb 27, 2024 | 8.05 | 8.05 | 7.99 | 8.05 | 8.05 | 2,849 |
Feb 26, 2024 | 8.57 | 8.60 | 8.52 | 8.53 | 8.53 | 10,296 |
Feb 23, 2024 | 8.39 | 8.46 | 8.39 | 8.42 | 8.42 | 4,113 |
Feb 22, 2024 | 8.27 | 8.40 | 8.27 | 8.40 | 8.40 | 1,100 |
Feb 21, 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 315 |
Feb 20, 2024 | 8.27 | 8.31 | 8.25 | 8.28 | 8.28 | 24,829 |
Feb 16, 2024 | 7.72 | 7.72 | 7.67 | 7.69 | 7.69 | 6,325 |
Feb 15, 2024 | 7.67 | 7.76 | 7.66 | 7.71 | 7.71 | 22,480 |
Feb 14, 2024 | 7.28 | 7.45 | 7.28 | 7.45 | 7.45 | 21,915 |
Feb 13, 2024 | 7.38 | 7.38 | 7.35 | 7.35 | 7.35 | 623 |
Feb 12, 2024 | 7.68 | 7.73 | 7.68 | 7.70 | 7.70 | 13,102 |
Feb 09, 2024 | 7.50 | 7.55 | 7.44 | 7.54 | 7.54 | 2,771 |
Feb 08, 2024 | 7.52 | 7.52 | 7.50 | 7.51 | 7.51 | 1,030 |
Feb 07, 2024 | 7.54 | 7.54 | 7.48 | 7.49 | 7.49 | 5,520 |
Feb 06, 2024 | 7.37 | 7.49 | 7.37 | 7.49 | 7.49 | 1,780 |
Feb 05, 2024 | 7.36 | 7.44 | 7.36 | 7.43 | 7.43 | 5,138 |
Feb 02, 2024 | 7.44 | 7.44 | 7.38 | 7.41 | 7.41 | 3,514 |
Feb 01, 2024 | 7.46 | 7.49 | 7.45 | 7.45 | 7.45 | 1,556 |
Jan 31, 2024 | 7.59 | 7.70 | 7.59 | 7.70 | 7.70 | 12,680 |
Jan 30, 2024 | 7.60 | 7.60 | 7.56 | 7.56 | 7.56 | 2,528 |
Jan 29, 2024 | 7.32 | 7.54 | 7.32 | 7.54 | 7.54 | 3,585 |
Jan 26, 2024 | 7.50 | 7.50 | 7.48 | 7.48 | 7.48 | 2,807 |
Jan 25, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
Jan 24, 2024 | 7.83 | 7.83 | 7.69 | 7.71 | 7.71 | 14,352 |
Jan 23, 2024 | 7.73 | 7.73 | 7.70 | 7.72 | 7.72 | 4,477 |
Jan 22, 2024 | 7.78 | 7.86 | 7.78 | 7.80 | 7.80 | 3,030 |
Jan 19, 2024 | 7.78 | 7.78 | 7.74 | 7.77 | 7.77 | 4,031 |
Jan 18, 2024 | 7.76 | 7.81 | 7.76 | 7.81 | 7.81 | 12,287 |
Jan 17, 2024 | 7.67 | 7.74 | 7.67 | 7.74 | 7.74 | 4,130 |
Jan 16, 2024 | 7.93 | 7.93 | 7.88 | 7.91 | 7.91 | 1,101 |
Jan 12, 2024 | 8.26 | 8.37 | 8.23 | 8.23 | 8.23 | 1,180 |
Jan 11, 2024 | 8.24 | 8.24 | 8.13 | 8.19 | 8.19 | 1,026 |
Jan 10, 2024 | 8.45 | 8.51 | 8.43 | 8.50 | 8.50 | 3,186 |
Jan 09, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 17,338 |
Jan 08, 2024 | 8.59 | 8.65 | 8.59 | 8.65 | 8.65 | 10,270 |
Jan 05, 2024 | 8.59 | 8.69 | 8.59 | 8.69 | 8.69 | 16,855 |
Jan 04, 2024 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | 3,841 |
Jan 03, 2024 | 8.51 | 8.56 | 8.51 | 8.56 | 8.56 | 585 |
Jan 02, 2024 | 8.73 | 8.88 | 8.73 | 8.84 | 8.84 | 7,519 |
Dec 29, 2023 | 8.82 | 8.85 | 8.71 | 8.74 | 8.74 | 37,416 |
Dec 28, 2023 | 8.91 | 8.95 | 8.91 | 8.94 | 8.94 | 6,367 |
Dec 27, 2023 | 8.88 | 8.88 | 8.80 | 8.87 | 8.87 | 15,368 |
Dec 26, 2023 | 8.55 | 8.80 | 8.32 | 8.80 | 8.80 | 5,513 |
Dec 22, 2023 | 8.73 | 8.78 | 8.66 | 8.66 | 8.66 | 17,315 |
Dec 21, 2023 | 8.28 | 8.36 | 8.27 | 8.27 | 8.27 | 8,460 |
Dec 20, 2023 | 8.36 | 8.42 | 8.31 | 8.34 | 8.34 | 14,730 |
Dec 19, 2023 | 8.52 | 8.66 | 8.52 | 8.62 | 8.62 | 2,262 |
Dec 18, 2023 | 8.58 | 8.64 | 8.55 | 8.56 | 8.56 | 2,720 |
Dec 15, 2023 | 8.81 | 8.81 | 8.71 | 8.76 | 8.76 | 3,168 |
Dec 14, 2023 | 8.61 | 8.80 | 8.61 | 8.76 | 8.76 | 3,671 |
Dec 13, 2023 | 8.31 | 8.42 | 8.31 | 8.42 | 8.42 | 1,696 |
Dec 12, 2023 | 8.06 | 8.31 | 8.06 | 8.31 | 8.31 | 1,014 |
Dec 11, 2023 | 8.17 | 8.27 | 8.17 | 8.24 | 8.24 | 7,839 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |