Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 8.00 | 8.00 | 7.96 | 7.96 | 7.96 | 18,507 |
May 10, 2024 | 7.98 | 8.01 | 7.97 | 8.00 | 8.00 | 12,835 |
May 08, 2024 | 7.91 | 7.92 | 7.87 | 7.91 | 7.91 | 144,490 |
May 07, 2024 | 7.81 | 7.88 | 7.78 | 7.88 | 7.88 | 2,054 |
May 06, 2024 | 7.74 | 7.80 | 7.71 | 7.79 | 7.79 | 10,229 |
May 03, 2024 | 7.69 | 7.77 | 7.69 | 7.73 | 7.73 | 13,331 |
May 02, 2024 | 7.71 | 7.71 | 7.66 | 7.69 | 7.69 | 2,508 |
Apr 30, 2024 | 7.81 | 7.81 | 7.74 | 7.74 | 7.74 | 50,252 |
Apr 29, 2024 | 7.83 | 7.83 | 7.77 | 7.77 | 7.77 | 13,272 |
Apr 26, 2024 | 7.75 | 7.82 | 7.72 | 7.82 | 7.82 | 101,034 |
Apr 25, 2024 | 7.73 | 7.74 | 7.63 | 7.67 | 7.67 | 3,919 |
Apr 24, 2024 | 7.80 | 7.82 | 7.78 | 7.80 | 7.80 | 3,263 |
Apr 23, 2024 | 7.73 | 7.76 | 7.71 | 7.76 | 7.76 | 101,657 |
Apr 22, 2024 | 7.72 | 7.72 | 7.63 | 7.67 | 7.67 | 24,690 |
Apr 19, 2024 | 7.62 | 7.63 | 7.59 | 7.63 | 7.63 | 2,148 |
Apr 18, 2024 | 7.64 | 7.66 | 7.62 | 7.62 | 7.62 | 10,755 |
Apr 17, 2024 | 7.65 | 7.68 | 7.63 | 7.64 | 7.64 | 2,785 |
Apr 16, 2024 | 7.67 | 7.67 | 7.61 | 7.63 | 7.63 | 2,242 |
Apr 15, 2024 | 7.75 | 7.78 | 7.73 | 7.76 | 7.76 | 2,236 |
Apr 12, 2024 | 7.78 | 7.82 | 7.67 | 7.67 | 7.67 | 62,376 |
Apr 11, 2024 | 7.69 | 7.78 | 7.69 | 7.69 | 7.69 | 32,433 |
Apr 10, 2024 | 7.82 | 7.82 | 7.71 | 7.77 | 7.77 | 56,009 |
Apr 09, 2024 | 7.80 | 7.82 | 7.77 | 7.79 | 7.79 | 6,043 |
Apr 08, 2024 | 7.74 | 7.83 | 7.74 | 7.83 | 7.83 | 10,658 |
Apr 05, 2024 | 7.74 | 7.77 | 7.72 | 7.74 | 7.74 | 2,377 |
Apr 04, 2024 | 7.86 | 7.87 | 7.84 | 7.84 | 7.84 | 16,501 |
Apr 03, 2024 | 7.80 | 7.86 | 7.80 | 7.83 | 7.83 | 89,697 |
Apr 02, 2024 | 7.90 | 7.90 | 7.79 | 7.80 | 7.80 | 38,676 |
Mar 28, 2024 | 7.94 | 7.94 | 7.87 | 7.88 | 7.88 | 1,960 |
Mar 27, 2024 | 7.81 | 7.89 | 7.81 | 7.86 | 7.86 | 11,651 |
Mar 26, 2024 | 7.81 | 7.86 | 7.79 | 7.86 | 7.86 | 15,019 |
Mar 25, 2024 | 7.84 | 7.84 | 7.77 | 7.82 | 7.82 | 8,950 |
Mar 22, 2024 | 7.79 | 7.81 | 7.76 | 7.81 | 7.81 | 1,420 |
Mar 21, 2024 | 7.87 | 7.87 | 7.76 | 7.80 | 7.80 | 35,935 |
Mar 20, 2024 | 7.75 | 7.75 | 7.69 | 7.74 | 7.74 | 46,105 |
Mar 19, 2024 | 7.68 | 7.72 | 7.67 | 7.68 | 7.68 | 5,738 |
Mar 18, 2024 | 7.72 | 7.72 | 7.67 | 7.70 | 7.70 | 15,290 |
Mar 15, 2024 | 7.70 | 7.73 | 7.70 | 7.72 | 7.72 | 2,364 |
Mar 14, 2024 | 7.72 | 7.77 | 7.71 | 7.72 | 7.72 | 109,344 |
Mar 13, 2024 | 7.72 | 7.74 | 7.72 | 7.74 | 7.74 | 6,113 |
Mar 12, 2024 | 7.65 | 7.68 | 7.63 | 7.68 | 7.68 | 12,090 |
Mar 11, 2024 | 7.63 | 7.63 | 7.61 | 7.61 | 7.61 | 28,774 |
Mar 08, 2024 | 7.69 | 7.70 | 7.67 | 7.68 | 7.68 | 37,894 |
Mar 07, 2024 | 7.59 | 7.70 | 7.58 | 7.70 | 7.70 | 2,462 |
Mar 06, 2024 | 7.58 | 7.62 | 7.58 | 7.62 | 7.62 | 3,797 |
Mar 05, 2024 | 7.55 | 7.60 | 7.55 | 7.58 | 7.58 | 18,002 |
Mar 04, 2024 | 7.60 | 7.60 | 7.57 | 7.60 | 7.60 | 90,689 |
Mar 01, 2024 | 7.58 | 7.59 | 7.55 | 7.59 | 7.59 | 21,842 |
Feb 29, 2024 | 7.55 | 7.58 | 7.55 | 7.56 | 7.56 | 4,422 |
Feb 28, 2024 | 7.55 | 7.57 | 7.54 | 7.56 | 7.56 | 4,027 |
Feb 27, 2024 | 7.51 | 7.57 | 7.51 | 7.56 | 7.56 | 10,814 |
Feb 26, 2024 | 7.52 | 7.55 | 7.52 | 7.53 | 7.53 | 24,840 |
Feb 23, 2024 | 7.49 | 7.57 | 7.49 | 7.57 | 7.57 | 16,682 |
Feb 22, 2024 | 7.50 | 7.55 | 7.44 | 7.55 | 7.55 | 1,507 |
Feb 21, 2024 | 7.42 | 7.44 | 7.40 | 7.43 | 7.43 | 3,793 |
Feb 20, 2024 | 7.42 | 7.43 | 7.40 | 7.42 | 7.42 | 9,500 |
Feb 19, 2024 | 7.41 | 7.42 | 7.39 | 7.40 | 7.40 | 20,705 |
Feb 16, 2024 | 7.43 | 7.44 | 7.39 | 7.43 | 7.43 | 57,193 |
Feb 15, 2024 | 7.40 | 7.40 | 7.38 | 7.40 | 7.40 | 14,315 |
Feb 14, 2024 | 7.35 | 7.36 | 7.32 | 7.35 | 7.35 | 9,792 |
Feb 13, 2024 | 7.39 | 7.39 | 7.28 | 7.31 | 7.31 | 8,045 |
Feb 12, 2024 | 7.38 | 7.38 | 7.36 | 7.38 | 7.38 | 12,546 |
Feb 09, 2024 | 7.35 | 7.37 | 7.35 | 7.36 | 7.36 | 108,048 |
Feb 08, 2024 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 26,225 |
Feb 07, 2024 | 7.34 | 7.34 | 7.33 | 7.33 | 7.33 | 16,974 |
Feb 06, 2024 | 7.32 | 7.33 | 7.30 | 7.33 | 7.33 | 9,623 |
Feb 05, 2024 | 7.28 | 7.30 | 7.28 | 7.30 | 7.30 | 11,160 |
Feb 02, 2024 | 7.33 | 7.33 | 7.31 | 7.31 | 7.31 | 7,587 |
Feb 01, 2024 | 7.30 | 7.31 | 7.27 | 7.27 | 7.27 | 8,595 |
Jan 31, 2024 | 7.32 | 7.33 | 7.32 | 7.33 | 7.33 | 987 |
Jan 30, 2024 | 7.28 | 7.31 | 7.28 | 7.31 | 7.31 | 2,555 |
Jan 29, 2024 | 7.28 | 7.29 | 7.28 | 7.29 | 7.29 | 10,302 |
Jan 26, 2024 | 7.29 | 7.30 | 7.29 | 7.30 | 7.30 | 1,605 |
Jan 25, 2024 | 7.17 | 7.22 | 7.16 | 7.22 | 7.22 | 291 |
Jan 24, 2024 | 7.21 | 7.21 | 7.14 | 7.18 | 7.18 | 5,505 |
Jan 23, 2024 | 7.09 | 7.10 | 7.09 | 7.09 | 7.09 | 6,916 |
Jan 22, 2024 | 7.10 | 7.11 | 7.08 | 7.11 | 7.11 | 8,160 |
Jan 19, 2024 | 7.08 | 7.09 | 7.07 | 7.09 | 7.09 | 3,576 |
Jan 18, 2024 | 7.04 | 7.05 | 7.04 | 7.05 | 7.05 | 5,871 |
Jan 17, 2024 | 7.00 | 7.00 | 6.97 | 6.97 | 6.97 | 4,554 |
Jan 16, 2024 | 7.04 | 7.06 | 7.03 | 7.05 | 7.05 | 5,519 |
Jan 15, 2024 | 7.09 | 7.09 | 7.07 | 7.07 | 7.07 | 829 |
Jan 12, 2024 | 7.12 | 7.12 | 7.08 | 7.11 | 7.11 | 19,434 |
Jan 11, 2024 | 7.09 | 7.12 | 7.07 | 7.07 | 7.07 | 2,121 |
Jan 10, 2024 | 7.12 | 7.12 | 7.09 | 7.09 | 7.09 | 3,873 |
Jan 09, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1,380 |
Jan 08, 2024 | 7.03 | 7.09 | 7.03 | 7.09 | 7.09 | 602 |
Jan 05, 2024 | 7.04 | 7.09 | 7.03 | 7.08 | 7.08 | 10,302 |
Jan 04, 2024 | 7.09 | 7.09 | 7.08 | 7.08 | 7.08 | 1,096 |
Jan 03, 2024 | 7.21 | 7.21 | 7.03 | 7.03 | 7.03 | 3,321 |
Dec 29, 2023 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 6,130 |
Dec 28, 2023 | 7.18 | 7.18 | 7.17 | 7.17 | 7.17 | 15,047 |
Dec 27, 2023 | 7.21 | 7.21 | 7.18 | 7.18 | 7.18 | 320 |
Dec 22, 2023 | 7.18 | 7.18 | 7.17 | 7.17 | 7.17 | 10,016 |
Dec 21, 2023 | 7.19 | 7.19 | 7.16 | 7.18 | 7.18 | 11,111 |
Dec 20, 2023 | 7.19 | 7.19 | 7.18 | 7.18 | 7.18 | 40,851 |
Dec 19, 2023 | 7.18 | 7.20 | 7.18 | 7.19 | 7.19 | 16,927 |
Dec 18, 2023 | 7.15 | 7.21 | 7.15 | 7.18 | 7.18 | 11,111 |
Dec 15, 2023 | 7.22 | 7.24 | 7.20 | 7.22 | 7.22 | 36,777 |
Dec 14, 2023 | 7.20 | 7.27 | 7.20 | 7.22 | 7.22 | 13,390 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |