Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.11 | 7.12 | 7.02 | 7.02 | 7.02 | 7,328 |
Apr 29, 2024 | 7.07 | 7.09 | 7.07 | 7.09 | 7.09 | 114,500 |
Apr 26, 2024 | 6.95 | 7.05 | 6.95 | 7.04 | 7.04 | 34,806 |
Apr 25, 2024 | 6.95 | 6.97 | 6.90 | 6.92 | 6.92 | 48,364 |
Apr 24, 2024 | 6.99 | 7.03 | 6.97 | 6.99 | 6.99 | 97,594 |
Apr 23, 2024 | 6.87 | 6.91 | 6.84 | 6.90 | 6.90 | 64,438 |
Apr 22, 2024 | 6.85 | 6.85 | 6.81 | 6.84 | 6.84 | 61,793 |
Apr 19, 2024 | 6.81 | 6.85 | 6.79 | 6.82 | 6.82 | 116,915 |
Apr 18, 2024 | 6.91 | 6.93 | 6.85 | 6.91 | 6.91 | 67,931 |
Apr 17, 2024 | 6.93 | 6.97 | 6.88 | 6.88 | 6.88 | 99,308 |
Apr 16, 2024 | 6.98 | 6.98 | 6.93 | 6.97 | 6.97 | 89,377 |
Apr 15, 2024 | 7.14 | 7.17 | 7.08 | 7.10 | 7.10 | 83,810 |
Apr 12, 2024 | 7.20 | 7.21 | 7.08 | 7.11 | 7.11 | 39,084 |
Apr 11, 2024 | 7.17 | 7.19 | 7.13 | 7.16 | 7.16 | 45,530 |
Apr 10, 2024 | 7.22 | 7.23 | 7.11 | 7.14 | 7.14 | 135,088 |
Apr 09, 2024 | 7.15 | 7.19 | 7.15 | 7.16 | 7.16 | 114,422 |
Apr 08, 2024 | 7.13 | 7.18 | 7.13 | 7.17 | 7.17 | 43,108 |
Apr 05, 2024 | 7.06 | 7.10 | 7.06 | 7.09 | 7.09 | 76,325 |
Apr 04, 2024 | 7.15 | 7.19 | 7.14 | 7.19 | 7.19 | 45,649 |
Apr 03, 2024 | 7.08 | 7.14 | 7.07 | 7.14 | 7.14 | 81,090 |
Apr 02, 2024 | 7.24 | 7.25 | 7.11 | 7.14 | 7.14 | 65,042 |
Mar 28, 2024 | 7.28 | 7.30 | 7.26 | 7.28 | 7.28 | 33,406 |
Mar 27, 2024 | 7.25 | 7.26 | 7.22 | 7.26 | 7.26 | 56,091 |
Mar 26, 2024 | 7.27 | 7.28 | 7.25 | 7.27 | 7.27 | 88,376 |
Mar 25, 2024 | 7.28 | 7.29 | 7.24 | 7.28 | 7.28 | 47,362 |
Mar 22, 2024 | 7.29 | 7.31 | 7.26 | 7.28 | 7.28 | 105,566 |
Mar 21, 2024 | 7.24 | 7.28 | 7.22 | 7.28 | 7.28 | 44,336 |
Mar 20, 2024 | 7.11 | 7.13 | 7.10 | 7.12 | 7.12 | 54,147 |
Mar 19, 2024 | 7.10 | 7.12 | 7.06 | 7.12 | 7.12 | 82,296 |
Mar 18, 2024 | 7.09 | 7.14 | 7.09 | 7.12 | 7.12 | 66,424 |
Mar 15, 2024 | 7.07 | 7.08 | 7.05 | 7.06 | 7.06 | 136,804 |
Mar 14, 2024 | 7.16 | 7.17 | 7.06 | 7.08 | 7.08 | 146,220 |
Mar 13, 2024 | 7.18 | 7.19 | 7.13 | 7.14 | 7.14 | 87,996 |
Mar 12, 2024 | 7.13 | 7.19 | 7.11 | 7.17 | 7.17 | 74,036 |
Mar 11, 2024 | 7.06 | 7.09 | 7.04 | 7.09 | 7.09 | 59,708 |
Mar 08, 2024 | 7.20 | 7.23 | 7.16 | 7.16 | 7.16 | 71,725 |
Mar 07, 2024 | 7.07 | 7.16 | 7.05 | 7.16 | 7.16 | 29,462 |
Mar 06, 2024 | 7.09 | 7.13 | 7.09 | 7.12 | 7.12 | 66,704 |
Mar 05, 2024 | 7.10 | 7.10 | 7.04 | 7.05 | 7.05 | 130,249 |
Mar 04, 2024 | 7.12 | 7.14 | 7.10 | 7.12 | 7.12 | 66,393 |
Mar 01, 2024 | 7.09 | 7.11 | 7.06 | 7.11 | 7.11 | 170,993 |
Feb 29, 2024 | 7.01 | 7.05 | 6.98 | 7.03 | 7.03 | 77,991 |
Feb 28, 2024 | 6.98 | 6.99 | 6.95 | 6.99 | 6.99 | 36,889 |
Feb 27, 2024 | 6.94 | 6.99 | 6.94 | 6.98 | 6.98 | 134,355 |
Feb 26, 2024 | 6.95 | 6.99 | 6.93 | 6.97 | 6.97 | 133,496 |
Feb 23, 2024 | 6.99 | 7.01 | 6.96 | 6.98 | 6.98 | 135,421 |
Feb 22, 2024 | 6.99 | 7.03 | 6.97 | 7.00 | 7.00 | 154,254 |
Feb 21, 2024 | 6.89 | 6.93 | 6.88 | 6.91 | 6.91 | 135,680 |
Feb 20, 2024 | 6.95 | 6.96 | 6.84 | 6.87 | 6.87 | 109,660 |
Feb 19, 2024 | 6.99 | 6.99 | 6.98 | 6.98 | 6.98 | 90,443 |
Feb 16, 2024 | 7.03 | 7.05 | 6.99 | 7.01 | 7.01 | 75,005 |
Feb 15, 2024 | 6.98 | 7.00 | 6.95 | 6.99 | 6.99 | 93,493 |
Feb 14, 2024 | 6.90 | 6.94 | 6.89 | 6.93 | 6.93 | 101,187 |
Feb 13, 2024 | 6.98 | 7.00 | 6.86 | 6.90 | 6.90 | 64,943 |
Feb 12, 2024 | 6.95 | 7.03 | 6.95 | 7.03 | 7.03 | 418,777 |
Feb 09, 2024 | 6.89 | 6.94 | 6.89 | 6.91 | 6.91 | 52,566 |
Feb 08, 2024 | 6.86 | 6.89 | 6.84 | 6.88 | 6.88 | 151,355 |
Feb 07, 2024 | 6.83 | 6.86 | 6.82 | 6.84 | 6.84 | 111,431 |
Feb 06, 2024 | 6.77 | 6.79 | 6.73 | 6.79 | 6.79 | 75,133 |
Feb 05, 2024 | 6.74 | 6.78 | 6.72 | 6.74 | 6.74 | 117,884 |
Feb 02, 2024 | 6.68 | 6.71 | 6.67 | 6.71 | 6.71 | 126,268 |
Feb 01, 2024 | 6.62 | 6.64 | 6.57 | 6.59 | 6.59 | 94,941 |
Jan 31, 2024 | 6.60 | 6.62 | 6.56 | 6.60 | 6.60 | 83,000 |
Jan 30, 2024 | 6.60 | 6.63 | 6.59 | 6.61 | 6.61 | 178,921 |
Jan 29, 2024 | 6.54 | 6.57 | 6.53 | 6.57 | 6.57 | 76,365 |
Jan 26, 2024 | 6.48 | 6.53 | 6.46 | 6.53 | 6.53 | 161,316 |
Jan 25, 2024 | 6.49 | 6.51 | 6.45 | 6.51 | 6.51 | 150,351 |
Jan 24, 2024 | 6.55 | 6.56 | 6.52 | 6.54 | 6.54 | 122,848 |
Jan 23, 2024 | 6.49 | 6.56 | 6.47 | 6.52 | 6.52 | 221,643 |
Jan 22, 2024 | 6.46 | 6.51 | 6.45 | 6.48 | 6.48 | 105,919 |
Jan 19, 2024 | 6.43 | 6.44 | 6.39 | 6.40 | 6.40 | 49,048 |
Jan 18, 2024 | 6.39 | 6.45 | 6.39 | 6.43 | 6.43 | 197,143 |
Jan 17, 2024 | 6.40 | 6.41 | 6.34 | 6.36 | 6.36 | 75,583 |
Jan 16, 2024 | 6.45 | 6.52 | 6.44 | 6.51 | 6.51 | 93,830 |
Jan 15, 2024 | 6.53 | 6.53 | 6.50 | 6.52 | 6.52 | 53,170 |
Jan 12, 2024 | 6.55 | 6.60 | 6.53 | 6.54 | 6.54 | 163,297 |
Jan 11, 2024 | 6.63 | 6.65 | 6.54 | 6.54 | 6.54 | 225,655 |
Jan 10, 2024 | 6.61 | 6.63 | 6.57 | 6.59 | 6.59 | 69,971 |
Jan 09, 2024 | 6.63 | 6.63 | 6.59 | 6.62 | 6.62 | 31,925 |
Jan 08, 2024 | 6.59 | 6.65 | 6.56 | 6.65 | 6.65 | 96,039 |
Jan 05, 2024 | 6.59 | 6.65 | 6.57 | 6.63 | 6.63 | 76,692 |
Jan 04, 2024 | 6.67 | 6.67 | 6.57 | 6.62 | 6.62 | 162,037 |
Jan 03, 2024 | 6.78 | 6.79 | 6.63 | 6.66 | 6.66 | 58,080 |
Jan 02, 2024 | 6.89 | 6.90 | 6.81 | 6.84 | 6.84 | 90,632 |
Dec 29, 2023 | 6.91 | 6.92 | 6.89 | 6.91 | 6.91 | 15,295 |
Dec 28, 2023 | 6.89 | 6.91 | 6.87 | 6.90 | 6.90 | 57,793 |
Dec 27, 2023 | 6.87 | 6.89 | 6.83 | 6.85 | 6.85 | 106,519 |
Dec 22, 2023 | 6.83 | 6.88 | 6.82 | 6.87 | 6.87 | 102,995 |
Dec 21, 2023 | 6.82 | 6.85 | 6.78 | 6.85 | 6.85 | 71,562 |
Dec 20, 2023 | 6.89 | 6.89 | 6.86 | 6.89 | 6.89 | 77,740 |
Dec 19, 2023 | 6.82 | 6.85 | 6.81 | 6.84 | 6.84 | 156,133 |
Dec 18, 2023 | 6.81 | 6.85 | 6.79 | 6.80 | 6.80 | 209,346 |
Dec 15, 2023 | 6.83 | 6.86 | 6.78 | 6.83 | 6.83 | 142,270 |
Dec 14, 2023 | 6.65 | 6.73 | 6.64 | 6.72 | 6.72 | 511,843 |
Dec 13, 2023 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | 96,610 |
Dec 12, 2023 | 6.64 | 6.66 | 6.59 | 6.60 | 6.60 | 131,183 |
Dec 11, 2023 | 6.61 | 6.65 | 6.57 | 6.64 | 6.64 | 170,518 |
Dec 08, 2023 | 6.57 | 6.64 | 6.56 | 6.63 | 6.63 | 142,301 |
Dec 07, 2023 | 6.55 | 6.56 | 6.52 | 6.55 | 6.55 | 50,953 |
Dec 06, 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |