Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.42 | 7.42 | 7.30 | 7.30 | 7.30 | 4,200 |
Mar 27, 2024 | 7.44 | 7.50 | 7.36 | 7.47 | 7.47 | 18,200 |
Mar 26, 2024 | 7.39 | 7.50 | 7.39 | 7.47 | 7.47 | 4,900 |
Mar 25, 2024 | 7.57 | 7.57 | 7.38 | 7.39 | 7.39 | 4,200 |
Mar 22, 2024 | 7.71 | 7.75 | 7.36 | 7.54 | 7.54 | 24,100 |
Mar 21, 2024 | 7.75 | 7.77 | 7.72 | 7.76 | 7.76 | 6,100 |
Mar 20, 2024 | 7.73 | 7.80 | 7.70 | 7.77 | 7.77 | 23,400 |
Mar 19, 2024 | 7.67 | 7.75 | 7.67 | 7.71 | 7.71 | 11,200 |
Mar 18, 2024 | 7.64 | 7.80 | 7.64 | 7.71 | 7.71 | 27,500 |
Mar 15, 2024 | 7.64 | 7.80 | 7.55 | 7.65 | 7.65 | 38,000 |
Mar 14, 2024 | 7.39 | 7.63 | 7.39 | 7.63 | 7.63 | 12,200 |
Mar 13, 2024 | 7.48 | 7.61 | 7.32 | 7.58 | 7.58 | 16,600 |
Mar 12, 2024 | 7.52 | 7.52 | 7.25 | 7.49 | 7.49 | 5,200 |
Mar 11, 2024 | 7.42 | 7.78 | 7.31 | 7.42 | 7.42 | 6,700 |
Mar 08, 2024 | 7.80 | 7.80 | 7.38 | 7.56 | 7.56 | 17,900 |
Mar 07, 2024 | 7.58 | 7.74 | 7.52 | 7.74 | 7.74 | 8,700 |
Mar 06, 2024 | 7.70 | 7.74 | 7.42 | 7.70 | 7.70 | 9,800 |
Mar 05, 2024 | 7.68 | 7.73 | 7.39 | 7.70 | 7.70 | 59,400 |
Mar 04, 2024 | 7.79 | 7.89 | 7.58 | 7.80 | 7.80 | 42,800 |
Mar 01, 2024 | 7.51 | 7.74 | 7.51 | 7.74 | 7.74 | 9,900 |
Feb 29, 2024 | 7.70 | 7.78 | 7.45 | 7.69 | 7.69 | 4,900 |
Feb 28, 2024 | 7.75 | 7.75 | 7.50 | 7.68 | 7.68 | 13,300 |
Feb 27, 2024 | 7.76 | 7.87 | 7.50 | 7.73 | 7.73 | 27,400 |
Feb 26, 2024 | 7.74 | 7.88 | 7.63 | 7.84 | 7.84 | 6,400 |
Feb 23, 2024 | 7.88 | 7.88 | 7.65 | 7.84 | 7.84 | 1,700 |
Feb 22, 2024 | 7.61 | 7.90 | 7.53 | 7.87 | 7.87 | 5,500 |
Feb 21, 2024 | 7.87 | 7.90 | 7.61 | 7.90 | 7.90 | 5,800 |
Feb 20, 2024 | 7.72 | 8.00 | 7.72 | 7.89 | 7.89 | 19,600 |
Feb 16, 2024 | 7.70 | 7.84 | 7.67 | 7.83 | 7.83 | 17,300 |
Feb 15, 2024 | 7.78 | 7.84 | 7.76 | 7.81 | 7.81 | 11,100 |
Feb 14, 2024 | 7.73 | 7.80 | 7.72 | 7.80 | 7.80 | 1,900 |
Feb 13, 2024 | 7.84 | 7.84 | 7.65 | 7.79 | 7.79 | 7,200 |
Feb 12, 2024 | 7.77 | 7.92 | 7.69 | 7.82 | 7.82 | 21,800 |
Feb 09, 2024 | 7.66 | 7.85 | 7.55 | 7.85 | 7.85 | 3,100 |
Feb 08, 2024 | 7.65 | 7.80 | 7.54 | 7.80 | 7.80 | 9,500 |
Feb 07, 2024 | 7.60 | 7.68 | 7.42 | 7.68 | 7.68 | 9,000 |
Feb 06, 2024 | 7.46 | 7.68 | 7.40 | 7.64 | 7.64 | 9,600 |
Feb 05, 2024 | 7.72 | 7.72 | 7.42 | 7.61 | 7.61 | 9,700 |
Feb 02, 2024 | 7.49 | 7.65 | 7.43 | 7.65 | 7.65 | 7,100 |
Feb 01, 2024 | 7.66 | 7.75 | 7.53 | 7.74 | 7.74 | 9,300 |
Jan 31, 2024 | 7.54 | 7.74 | 7.54 | 7.74 | 7.74 | 6,700 |
Jan 30, 2024 | 7.70 | 7.75 | 7.50 | 7.64 | 7.64 | 17,400 |
Jan 29, 2024 | 7.63 | 7.77 | 7.62 | 7.74 | 7.74 | 5,700 |
Jan 26, 2024 | 7.82 | 7.83 | 7.65 | 7.72 | 7.72 | 5,900 |
Jan 25, 2024 | 7.72 | 7.83 | 7.61 | 7.75 | 7.75 | 7,800 |
Jan 24, 2024 | 7.90 | 7.90 | 7.66 | 7.84 | 7.84 | 12,000 |
Jan 23, 2024 | 7.80 | 7.89 | 7.57 | 7.73 | 7.73 | 11,700 |
Jan 22, 2024 | 7.60 | 7.86 | 7.54 | 7.74 | 7.74 | 7,800 |
Jan 19, 2024 | 7.08 | 7.65 | 7.08 | 7.65 | 7.65 | 9,300 |
Jan 18, 2024 | 7.44 | 7.84 | 7.34 | 7.59 | 7.59 | 19,000 |
Jan 17, 2024 | 7.28 | 7.50 | 7.01 | 7.48 | 7.48 | 12,800 |
Jan 16, 2024 | 7.38 | 7.38 | 7.15 | 7.31 | 7.31 | 6,600 |
Jan 12, 2024 | 7.39 | 7.39 | 7.26 | 7.38 | 7.38 | 3,900 |
Jan 11, 2024 | 7.33 | 7.43 | 7.14 | 7.24 | 7.24 | 3,300 |
Jan 10, 2024 | 6.99 | 7.26 | 6.99 | 7.26 | 7.26 | 3,600 |
Jan 09, 2024 | 7.20 | 7.23 | 6.86 | 7.21 | 7.21 | 2,000 |
Jan 08, 2024 | 6.77 | 7.24 | 6.77 | 7.19 | 7.19 | 27,100 |
Jan 05, 2024 | 6.87 | 7.11 | 6.76 | 7.11 | 7.11 | 15,000 |
Jan 04, 2024 | 6.90 | 7.07 | 6.84 | 7.05 | 7.05 | 19,600 |
Jan 03, 2024 | 6.90 | 7.12 | 6.87 | 7.02 | 7.02 | 4,200 |
Jan 02, 2024 | 6.69 | 7.13 | 6.69 | 6.99 | 6.99 | 15,000 |
Dec 29, 2023 | 6.82 | 7.00 | 6.76 | 6.79 | 6.79 | 15,400 |
Dec 28, 2023 | 6.99 | 7.01 | 6.77 | 6.83 | 6.83 | 23,000 |
Dec 27, 2023 | 6.95 | 7.18 | 6.90 | 6.93 | 6.93 | 13,600 |
Dec 26, 2023 | 7.06 | 7.29 | 6.87 | 7.04 | 7.04 | 20,700 |
Dec 22, 2023 | 6.95 | 7.09 | 6.92 | 7.01 | 7.01 | 9,800 |
Dec 21, 2023 | 7.09 | 7.10 | 6.90 | 7.05 | 7.05 | 9,700 |
Dec 20, 2023 | 7.03 | 7.05 | 6.96 | 7.00 | 7.00 | 5,900 |
Dec 19, 2023 | 7.48 | 7.48 | 6.92 | 6.99 | 6.99 | 7,500 |
Dec 18, 2023 | 7.25 | 7.32 | 6.87 | 6.98 | 6.98 | 9,300 |
Dec 15, 2023 | 7.02 | 7.20 | 6.84 | 7.20 | 7.20 | 32,600 |
Dec 14, 2023 | 7.07 | 7.07 | 6.81 | 6.86 | 6.86 | 9,900 |
Dec 13, 2023 | 6.93 | 7.02 | 6.80 | 6.83 | 6.83 | 6,000 |
Dec 12, 2023 | 6.81 | 7.04 | 6.81 | 6.93 | 6.93 | 6,500 |
Dec 11, 2023 | 7.01 | 7.24 | 6.80 | 6.90 | 6.90 | 23,700 |
Dec 08, 2023 | 7.02 | 7.51 | 6.85 | 7.02 | 7.02 | 9,300 |
Dec 07, 2023 | 7.33 | 7.40 | 7.05 | 7.05 | 7.05 | 15,100 |
Dec 06, 2023 | 7.47 | 7.55 | 7.30 | 7.44 | 7.44 | 19,600 |
Dec 05, 2023 | 7.57 | 7.67 | 7.17 | 7.40 | 7.40 | 19,700 |
Dec 04, 2023 | 7.30 | 7.72 | 7.11 | 7.51 | 7.51 | 53,500 |
Dec 01, 2023 | 6.80 | 7.35 | 6.80 | 7.30 | 7.30 | 68,500 |
Nov 30, 2023 | 6.98 | 7.01 | 6.77 | 6.81 | 6.81 | 9,900 |
Nov 29, 2023 | 6.80 | 6.92 | 6.66 | 6.91 | 6.91 | 23,600 |
Nov 28, 2023 | 6.63 | 6.80 | 6.49 | 6.61 | 6.61 | 13,200 |
Nov 27, 2023 | 6.74 | 6.83 | 6.61 | 6.69 | 6.69 | 9,200 |
Nov 24, 2023 | 6.61 | 6.83 | 6.45 | 6.72 | 6.72 | 43,500 |
Nov 22, 2023 | 6.71 | 6.78 | 6.45 | 6.73 | 6.73 | 25,800 |
Nov 21, 2023 | 6.72 | 6.89 | 6.57 | 6.82 | 6.82 | 29,500 |
Nov 20, 2023 | 6.98 | 7.08 | 6.70 | 6.86 | 6.86 | 12,700 |
Nov 17, 2023 | 7.01 | 7.10 | 7.00 | 7.06 | 7.06 | 3,500 |
Nov 16, 2023 | 6.85 | 7.10 | 6.82 | 7.05 | 7.05 | 9,200 |
Nov 15, 2023 | 6.68 | 7.10 | 6.63 | 7.06 | 7.06 | 20,200 |
Nov 14, 2023 | 7.01 | 7.01 | 6.73 | 6.98 | 6.98 | 12,700 |
Nov 13, 2023 | 6.77 | 6.87 | 6.63 | 6.85 | 6.85 | 25,200 |
Nov 10, 2023 | 6.77 | 6.99 | 6.42 | 6.90 | 6.90 | 35,400 |
Nov 09, 2023 | 7.02 | 7.10 | 6.82 | 7.08 | 7.08 | 20,800 |
Nov 08, 2023 | 7.00 | 7.02 | 6.77 | 7.02 | 7.02 | 12,100 |
Nov 07, 2023 | 6.81 | 7.00 | 6.77 | 7.00 | 7.00 | 18,300 |
Nov 06, 2023 | 6.99 | 6.99 | 6.78 | 6.94 | 6.94 | 13,500 |
Nov 03, 2023 | 6.73 | 6.98 | 6.68 | 6.94 | 6.94 | 13,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |