Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 7.00 | 7.00 | 7.00 | 6.96 | 6.96 | - |
May 03, 2024 | 6.84 | 6.84 | 6.84 | 6.91 | 6.91 | 94 |
May 02, 2024 | 6.79 | 6.86 | 6.79 | 6.82 | 6.82 | 3,399 |
May 01, 2024 | 6.63 | 6.69 | 6.63 | 6.69 | 6.69 | 265 |
Apr 30, 2024 | 6.70 | 6.73 | 6.70 | 6.72 | 6.72 | 2,937 |
Apr 29, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
Apr 26, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
Apr 25, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
Apr 24, 2024 | 6.68 | 6.68 | 6.64 | 6.67 | 6.67 | 4,750 |
Apr 23, 2024 | 6.53 | 6.70 | 6.53 | 6.69 | 6.69 | 147 |
Apr 22, 2024 | 6.50 | 6.50 | 6.49 | 6.50 | 6.50 | 143 |
Apr 19, 2024 | 6.47 | 6.47 | 6.47 | 6.48 | 6.48 | 6 |
Apr 18, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
Apr 17, 2024 | 6.60 | 6.60 | 6.60 | 6.57 | 6.57 | 55 |
Apr 16, 2024 | 6.63 | 6.64 | 6.58 | 6.65 | 6.65 | 18,096 |
Apr 15, 2024 | 6.70 | 6.80 | 6.69 | 6.72 | 6.72 | 1,335 |
Apr 12, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
Apr 11, 2024 | 6.91 | 6.91 | 6.91 | 6.85 | 6.85 | 8 |
Apr 10, 2024 | 7.05 | 7.05 | 6.89 | 6.89 | 6.89 | 646 |
Apr 09, 2024 | 6.94 | 7.00 | 6.94 | 7.00 | 7.00 | 547 |
Apr 08, 2024 | 6.90 | 6.96 | 6.90 | 6.96 | 6.96 | 1,106 |
Apr 05, 2024 | 6.93 | 6.93 | 6.86 | 6.91 | 6.91 | 2,357 |
Apr 04, 2024 | 6.96 | 6.96 | 6.96 | 7.01 | 7.01 | 26 |
Apr 03, 2024 | 6.92 | 6.98 | 6.92 | 6.97 | 6.97 | 59 |
Apr 02, 2024 | 7.09 | 7.09 | 6.97 | 6.98 | 6.98 | 125 |
Mar 28, 2024 | 7.22 | 7.22 | 7.22 | 7.24 | 7.24 | 452 |
Mar 27, 2024 | 7.13 | 7.19 | 7.13 | 7.19 | 7.19 | 672 |
Mar 26, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 54 |
Mar 25, 2024 | 7.12 | 7.12 | 7.12 | 7.13 | 7.13 | 75 |
Mar 22, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
Mar 21, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 26 |
Mar 20, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 1,093 |
Mar 19, 2024 | 7.13 | 7.13 | 7.13 | 7.16 | 7.16 | 4 |
Mar 18, 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
Mar 15, 2024 | 7.11 | 7.11 | 7.08 | 7.10 | 7.10 | 154 |
Mar 14, 2024 | 7.25 | 7.25 | 7.09 | 7.12 | 7.12 | 181 |
Mar 13, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
Mar 12, 2024 | 7.27 | 7.27 | 7.27 | 7.24 | 7.24 | 1 |
Mar 11, 2024 | 7.31 | 7.31 | 7.31 | 7.29 | 7.29 | 16 |
Mar 08, 2024 | 7.32 | 7.35 | 7.32 | 7.33 | 7.33 | 864 |
Mar 07, 2024 | 7.18 | 7.26 | 7.17 | 7.30 | 7.30 | 132 |
Mar 06, 2024 | 7.21 | 7.23 | 7.21 | 7.25 | 7.25 | 25 |
Mar 05, 2024 | 7.24 | 7.28 | 7.20 | 7.20 | 7.20 | 2,906 |
Mar 04, 2024 | 7.29 | 7.30 | 7.29 | 7.25 | 7.25 | 3,459 |
Mar 01, 2024 | 7.20 | 7.20 | 7.20 | 7.32 | 7.32 | 6 |
Feb 29, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
Feb 28, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
Feb 27, 2024 | 7.35 | 7.43 | 7.35 | 7.43 | 7.43 | 326 |
Feb 26, 2024 | 7.22 | 7.29 | 7.21 | 7.31 | 7.31 | 546 |
Feb 23, 2024 | 7.23 | 7.23 | 7.21 | 7.23 | 7.23 | 2,581 |
Feb 22, 2024 | 7.23 | 7.24 | 7.23 | 7.25 | 7.25 | 275 |
Feb 21, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
Feb 20, 2024 | 7.25 | 7.28 | 7.25 | 7.26 | 7.26 | 1,423 |
Feb 19, 2024 | 7.25 | 7.27 | 7.25 | 7.28 | 7.28 | 515 |
Feb 16, 2024 | 7.31 | 7.33 | 7.31 | 7.33 | 7.33 | 500 |
Feb 15, 2024 | 7.20 | 7.20 | 7.20 | 7.22 | 7.22 | 481 |
Feb 14, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
Feb 13, 2024 | 7.13 | 7.13 | 7.11 | 7.12 | 7.12 | 421 |
Feb 12, 2024 | 7.20 | 7.25 | 7.20 | 7.27 | 7.27 | 474 |
Feb 09, 2024 | 7.17 | 7.17 | 7.17 | 7.16 | 7.16 | 300 |
Feb 08, 2024 | 7.09 | 7.09 | 7.08 | 7.10 | 7.10 | 277 |
Feb 07, 2024 | 7.12 | 7.12 | 7.11 | 7.11 | 7.11 | 507 |
Feb 06, 2024 | 6.94 | 7.06 | 6.94 | 7.08 | 7.08 | 3,564 |
Feb 05, 2024 | 6.90 | 6.96 | 6.89 | 6.92 | 6.92 | 1,654 |
Feb 02, 2024 | 7.04 | 7.04 | 6.91 | 6.93 | 6.93 | 552 |
Feb 01, 2024 | 6.95 | 6.95 | 6.95 | 6.94 | 6.94 | 15 |
Jan 31, 2024 | 7.00 | 7.03 | 6.97 | 7.03 | 7.03 | 298 |
Jan 30, 2024 | 7.11 | 7.13 | 7.02 | 7.03 | 7.03 | 1,400 |
Jan 29, 2024 | 7.02 | 7.02 | 6.99 | 7.06 | 7.06 | 194 |
Jan 26, 2024 | 7.07 | 7.07 | 7.05 | 7.07 | 7.07 | 157 |
Jan 25, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
Jan 24, 2024 | 7.12 | 7.12 | 7.08 | 7.09 | 7.09 | 771 |
Jan 23, 2024 | 7.12 | 7.12 | 7.05 | 7.06 | 7.06 | 814 |
Jan 22, 2024 | 7.00 | 7.07 | 7.00 | 7.08 | 7.08 | 303 |
Jan 19, 2024 | 7.01 | 7.02 | 6.94 | 6.93 | 6.93 | 664 |
Jan 18, 2024 | 6.99 | 7.01 | 6.99 | 7.01 | 7.01 | 572 |
Jan 17, 2024 | 7.00 | 7.05 | 7.00 | 7.01 | 7.01 | 341 |
Jan 16, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
Jan 15, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 141 |
Jan 12, 2024 | 7.23 | 7.35 | 7.22 | 7.27 | 7.27 | 5,977 |
Jan 11, 2024 | 7.31 | 7.32 | 7.20 | 7.18 | 7.18 | 2,976 |
Jan 10, 2024 | 7.34 | 7.34 | 7.23 | 7.26 | 7.26 | 181 |
Jan 09, 2024 | 7.22 | 7.33 | 7.22 | 7.33 | 7.33 | 2,844 |
Jan 08, 2024 | 7.08 | 7.14 | 7.08 | 7.14 | 7.14 | 272 |
Jan 05, 2024 | 7.09 | 7.09 | 7.06 | 7.10 | 7.10 | 595 |
Jan 04, 2024 | 7.13 | 7.13 | 7.13 | 7.14 | 7.14 | 113 |
Jan 03, 2024 | 7.26 | 7.26 | 7.13 | 7.14 | 7.14 | 158 |
Jan 02, 2024 | 7.30 | 7.34 | 7.24 | 7.31 | 7.31 | 389 |
Dec 29, 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
Dec 28, 2023 | 7.42 | 7.42 | 7.39 | 7.42 | 7.42 | 820 |
Dec 27, 2023 | 7.29 | 7.38 | 7.27 | 7.36 | 7.36 | 577 |
Dec 22, 2023 | 7.20 | 7.20 | 7.20 | 7.23 | 7.23 | 22 |
Dec 21, 2023 | 7.20 | 7.20 | 7.20 | 7.22 | 7.22 | 191 |
Dec 20, 2023 | 7.25 | 7.27 | 7.24 | 7.26 | 7.26 | 2,404 |
Dec 19, 2023 | 7.11 | 7.23 | 7.11 | 7.25 | 7.25 | 109 |
Dec 18, 2023 | 7.17 | 7.17 | 7.11 | 7.12 | 7.12 | 108 |
Dec 15, 2023 | 7.21 | 7.21 | 7.18 | 7.18 | 7.18 | 37 |
Dec 14, 2023 | 7.00 | 7.21 | 6.99 | 7.23 | 7.23 | 970 |
Dec 13, 2023 | 6.82 | 6.82 | 6.73 | 6.82 | 6.82 | 427 |
Dec 12, 2023 | 6.70 | 6.70 | 6.67 | 6.68 | 6.68 | 348 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |