Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.83 | 6.83 | 6.65 | 6.78 | 6.78 | 51,819 |
Apr 29, 2024 | 6.78 | 6.79 | 6.67 | 6.76 | 6.76 | 22,263 |
Apr 26, 2024 | 6.69 | 6.84 | 6.69 | 6.75 | 6.75 | 24,700 |
Apr 25, 2024 | 6.68 | 6.71 | 6.64 | 6.68 | 6.68 | 36,585 |
Apr 24, 2024 | 6.72 | 6.78 | 6.56 | 6.69 | 6.69 | 50,316 |
Apr 23, 2024 | 6.87 | 6.87 | 6.68 | 6.78 | 6.78 | 43,047 |
Apr 22, 2024 | 6.75 | 6.82 | 6.75 | 6.78 | 6.78 | 85,471 |
Apr 19, 2024 | 6.55 | 6.72 | 6.51 | 6.64 | 6.64 | 73,554 |
Apr 18, 2024 | 6.35 | 6.72 | 6.35 | 6.66 | 6.66 | 54,744 |
Apr 17, 2024 | 6.43 | 6.48 | 6.23 | 6.35 | 6.35 | 399,716 |
Apr 16, 2024 | 6.51 | 6.53 | 6.35 | 6.41 | 6.41 | 106,866 |
Apr 15, 2024 | 6.80 | 7.05 | 6.56 | 6.61 | 6.61 | 128,825 |
Apr 12, 2024 | 7.05 | 7.06 | 6.83 | 6.90 | 6.90 | 61,894 |
Apr 11, 2024 | 7.18 | 7.18 | 6.94 | 7.04 | 7.04 | 93,783 |
Apr 10, 2024 | 7.14 | 7.33 | 7.09 | 7.15 | 7.15 | 15,714 |
Apr 09, 2024 | 7.10 | 7.24 | 7.10 | 7.14 | 7.14 | 34,910 |
Apr 08, 2024 | 6.92 | 7.15 | 6.92 | 7.10 | 7.10 | 19,701 |
Apr 05, 2024 | 7.13 | 7.14 | 6.92 | 7.00 | 7.00 | 40,555 |
Apr 04, 2024 | 7.18 | 7.23 | 7.08 | 7.18 | 7.18 | 11,577 |
Apr 03, 2024 | 7.11 | 7.17 | 7.04 | 7.17 | 7.17 | 25,500 |
Apr 02, 2024 | 7.34 | 7.34 | 7.06 | 7.10 | 7.10 | 61,113 |
Mar 28, 2024 | 7.35 | 7.35 | 7.20 | 7.29 | 7.29 | 50,747 |
Mar 27, 2024 | 7.17 | 7.30 | 7.06 | 7.30 | 7.30 | 49,949 |
Mar 26, 2024 | 7.05 | 7.28 | 7.05 | 7.28 | 7.28 | 95,131 |
Mar 25, 2024 | 7.10 | 7.10 | 6.99 | 7.04 | 7.04 | 132,239 |
Mar 22, 2024 | 6.99 | 7.07 | 6.93 | 7.07 | 7.07 | 28,906 |
Mar 21, 2024 | 6.95 | 7.00 | 6.90 | 6.95 | 6.95 | 32,284 |
Mar 20, 2024 | 6.82 | 6.92 | 6.78 | 6.87 | 6.87 | 14,155 |
Mar 19, 2024 | 6.87 | 6.87 | 6.80 | 6.85 | 6.85 | 29,341 |
Mar 18, 2024 | 6.94 | 6.94 | 6.83 | 6.89 | 6.89 | 41,889 |
Mar 15, 2024 | 6.79 | 6.88 | 6.77 | 6.84 | 6.84 | 74,091 |
Mar 14, 2024 | 6.96 | 6.97 | 6.71 | 6.79 | 6.79 | 77,560 |
Mar 13, 2024 | 6.83 | 6.95 | 6.79 | 6.94 | 6.94 | 46,398 |
Mar 12, 2024 | 6.84 | 6.89 | 6.79 | 6.83 | 6.83 | 51,736 |
Mar 11, 2024 | 6.85 | 6.85 | 6.70 | 6.82 | 6.82 | 52,346 |
Mar 08, 2024 | 7.05 | 7.05 | 6.79 | 6.85 | 6.85 | 113,537 |
Mar 07, 2024 | 7.23 | 7.34 | 6.95 | 6.99 | 6.99 | 90,522 |
Mar 06, 2024 | 7.00 | 7.17 | 6.98 | 7.09 | 7.09 | 19,797 |
Mar 05, 2024 | 7.05 | 7.07 | 6.93 | 7.02 | 7.02 | 52,271 |
Mar 04, 2024 | 7.19 | 7.23 | 7.00 | 7.09 | 7.09 | 26,821 |
Mar 01, 2024 | 7.23 | 7.24 | 7.15 | 7.18 | 7.18 | 13,563 |
Feb 29, 2024 | 7.25 | 7.27 | 7.10 | 7.17 | 7.17 | 34,023 |
Feb 28, 2024 | 7.39 | 7.39 | 7.23 | 7.24 | 7.24 | 23,300 |
Feb 27, 2024 | 7.20 | 7.39 | 7.20 | 7.34 | 7.34 | 9,634 |
Feb 26, 2024 | 7.30 | 7.36 | 7.20 | 7.20 | 7.20 | 46,590 |
Feb 23, 2024 | 7.43 | 7.43 | 7.15 | 7.36 | 7.36 | 331,921 |
Feb 22, 2024 | 7.50 | 7.56 | 7.40 | 7.54 | 7.54 | 252,957 |
Feb 21, 2024 | 7.30 | 7.45 | 7.30 | 7.41 | 7.41 | 10,867 |
Feb 20, 2024 | 7.28 | 7.35 | 7.28 | 7.33 | 7.33 | 19,439 |
Feb 19, 2024 | 7.40 | 7.40 | 7.30 | 7.34 | 7.34 | 14,487 |
Feb 16, 2024 | 7.47 | 7.51 | 7.40 | 7.40 | 7.40 | 13,246 |
Feb 15, 2024 | 7.40 | 7.56 | 7.40 | 7.46 | 7.46 | 4,346 |
Feb 14, 2024 | 7.47 | 7.47 | 7.41 | 7.41 | 7.41 | 20,599 |
Feb 13, 2024 | 7.57 | 7.61 | 7.34 | 7.45 | 7.45 | 29,544 |
Feb 12, 2024 | 7.50 | 7.62 | 7.50 | 7.55 | 7.55 | 8,893 |
Feb 09, 2024 | 7.74 | 7.74 | 7.54 | 7.56 | 7.56 | 4,791 |
Feb 08, 2024 | 7.64 | 7.72 | 7.63 | 7.68 | 7.68 | 11,621 |
Feb 07, 2024 | 7.78 | 7.78 | 7.61 | 7.63 | 7.63 | 16,244 |
Feb 06, 2024 | 7.70 | 7.79 | 7.69 | 7.79 | 7.79 | 9,960 |
Feb 05, 2024 | 7.83 | 7.87 | 7.69 | 7.70 | 7.70 | 18,710 |
Feb 02, 2024 | 7.75 | 8.01 | 7.75 | 7.90 | 7.90 | 13,308 |
Feb 01, 2024 | 7.76 | 7.78 | 7.68 | 7.71 | 7.71 | 20,788 |
Jan 31, 2024 | 7.72 | 7.78 | 7.70 | 7.70 | 7.70 | 7,807 |
Jan 30, 2024 | 7.83 | 7.86 | 7.77 | 7.80 | 7.80 | 10,080 |
Jan 29, 2024 | 7.74 | 7.78 | 7.63 | 7.78 | 7.78 | 2,693 |
Jan 26, 2024 | 7.72 | 7.77 | 7.64 | 7.77 | 7.77 | 6,178 |
Jan 25, 2024 | 7.67 | 7.86 | 7.66 | 7.78 | 7.78 | 4,945 |
Jan 24, 2024 | 7.49 | 7.72 | 7.49 | 7.68 | 7.68 | 14,985 |
Jan 23, 2024 | 7.38 | 7.50 | 7.28 | 7.47 | 7.47 | 13,398 |
Jan 22, 2024 | 7.25 | 7.32 | 7.25 | 7.31 | 7.31 | 11,360 |
Jan 19, 2024 | 7.29 | 7.36 | 7.23 | 7.29 | 7.29 | 9,304 |
Jan 18, 2024 | 7.30 | 7.33 | 7.26 | 7.33 | 7.33 | 33,176 |
Jan 17, 2024 | 7.29 | 7.30 | 7.19 | 7.25 | 7.25 | 36,282 |
Jan 16, 2024 | 7.49 | 7.51 | 7.29 | 7.32 | 7.32 | 65,716 |
Jan 15, 2024 | 7.57 | 7.58 | 7.50 | 7.55 | 7.55 | 35,659 |
Jan 12, 2024 | 7.68 | 7.73 | 7.46 | 7.51 | 7.51 | 45,674 |
Jan 11, 2024 | 7.85 | 7.85 | 7.65 | 7.70 | 7.70 | 18,740 |
Jan 10, 2024 | 7.87 | 7.92 | 7.79 | 7.79 | 7.79 | 6,460 |
Jan 09, 2024 | 7.92 | 7.95 | 7.87 | 7.93 | 7.93 | 10,061 |
Jan 08, 2024 | 7.76 | 7.95 | 7.76 | 7.91 | 7.91 | 16,180 |
Jan 05, 2024 | 7.72 | 7.80 | 7.57 | 7.80 | 7.80 | 6,918 |
Jan 04, 2024 | 7.55 | 7.70 | 7.55 | 7.65 | 7.65 | 48,538 |
Jan 03, 2024 | 7.75 | 7.80 | 7.50 | 7.57 | 7.57 | 24,324 |
Jan 02, 2024 | 7.89 | 7.97 | 7.76 | 7.79 | 7.79 | 52,456 |
Dec 29, 2023 | 8.00 | 8.00 | 7.95 | 7.99 | 7.99 | 10,083 |
Dec 28, 2023 | 8.01 | 8.05 | 7.99 | 8.00 | 8.00 | 44,288 |
Dec 27, 2023 | 8.07 | 8.07 | 8.01 | 8.03 | 8.03 | 22,553 |
Dec 22, 2023 | 8.05 | 8.13 | 8.01 | 8.01 | 8.01 | 12,882 |
Dec 21, 2023 | 8.00 | 8.09 | 8.00 | 8.02 | 8.02 | 11,398 |
Dec 20, 2023 | 8.13 | 8.16 | 7.99 | 8.02 | 8.02 | 20,182 |
Dec 19, 2023 | 7.90 | 8.21 | 7.66 | 8.10 | 8.10 | 40,204 |
Dec 18, 2023 | 8.02 | 8.07 | 7.95 | 7.96 | 7.96 | 11,512 |
Dec 15, 2023 | 8.12 | 8.23 | 8.08 | 8.14 | 8.14 | 47,176 |
Dec 14, 2023 | 8.01 | 8.25 | 7.97 | 8.16 | 8.16 | 33,630 |
Dec 13, 2023 | 8.16 | 8.22 | 7.92 | 8.03 | 8.03 | 58,163 |
Dec 12, 2023 | 8.14 | 8.21 | 8.05 | 8.20 | 8.20 | 36,012 |
Dec 11, 2023 | 8.33 | 8.33 | 7.99 | 8.12 | 8.12 | 40,525 |
Dec 08, 2023 | 8.41 | 8.44 | 8.34 | 8.35 | 8.35 | 21,825 |
Dec 07, 2023 | 8.25 | 8.40 | 8.20 | 8.35 | 8.35 | 46,008 |
Dec 06, 2023 | 8.30 | 8.58 | 8.30 | 8.57 | 8.57 | 172,918 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |