Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.70 | 7.10 | 6.70 | 6.70 | 6.70 | 6,342 |
Apr 29, 2024 | 6.55 | 6.63 | 6.55 | 6.60 | 6.60 | 15,313 |
Apr 26, 2024 | 6.45 | 6.47 | 6.36 | 6.36 | 6.36 | 5,330 |
Apr 25, 2024 | 6.29 | 6.34 | 6.29 | 6.34 | 6.34 | 187 |
Apr 24, 2024 | 6.20 | 6.22 | 6.13 | 6.20 | 6.20 | 5,069 |
Apr 23, 2024 | 6.25 | 6.31 | 6.25 | 6.28 | 6.28 | 737 |
Apr 22, 2024 | 6.29 | 6.29 | 6.16 | 6.19 | 6.19 | 7,976 |
Apr 19, 2024 | 6.22 | 6.22 | 6.15 | 6.16 | 6.16 | 13,979 |
Apr 18, 2024 | 6.32 | 6.40 | 6.27 | 6.27 | 6.27 | 4,503 |
Apr 17, 2024 | 6.58 | 6.58 | 6.36 | 6.44 | 6.44 | 9,527 |
Apr 16, 2024 | 6.83 | 6.87 | 6.83 | 6.87 | 6.87 | 1,605 |
Apr 15, 2024 | 7.06 | 7.11 | 6.97 | 6.97 | 6.97 | 580 |
Apr 12, 2024 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 1,041 |
Apr 11, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 5,000 |
Apr 10, 2024 | 7.27 | 7.27 | 7.18 | 7.26 | 7.26 | 2,576 |
Apr 09, 2024 | 7.31 | 7.32 | 7.25 | 7.26 | 7.26 | 2,646 |
Apr 08, 2024 | 7.00 | 7.03 | 7.00 | 7.03 | 7.03 | 323 |
Apr 05, 2024 | 7.27 | 7.27 | 7.19 | 7.20 | 7.20 | 21 |
Apr 04, 2024 | 7.64 | 7.64 | 7.46 | 7.46 | 7.46 | 780 |
Apr 03, 2024 | 7.30 | 7.55 | 7.30 | 7.55 | 7.55 | 303 |
Apr 02, 2024 | 7.28 | 7.39 | 7.26 | 7.36 | 7.36 | 1,809 |
Mar 28, 2024 | 7.34 | 7.35 | 7.23 | 7.23 | 7.23 | 1,026 |
Mar 27, 2024 | 7.07 | 7.14 | 7.06 | 7.14 | 7.14 | 1,978 |
Mar 26, 2024 | 6.91 | 7.09 | 6.91 | 7.09 | 7.09 | 762 |
Mar 25, 2024 | 6.90 | 6.95 | 6.88 | 6.88 | 6.88 | 140 |
Mar 22, 2024 | 6.95 | 7.03 | 6.95 | 6.98 | 6.98 | 7,773 |
Mar 21, 2024 | 7.16 | 7.16 | 6.93 | 7.00 | 7.00 | 7,900 |
Mar 20, 2024 | 7.02 | 7.05 | 7.01 | 7.03 | 7.03 | 13,832 |
Mar 19, 2024 | 6.98 | 7.08 | 6.97 | 7.08 | 7.08 | 7,733 |
Mar 18, 2024 | 7.30 | 7.30 | 7.15 | 7.17 | 7.17 | 1,000 |
Mar 15, 2024 | 7.32 | 7.39 | 7.26 | 7.26 | 7.26 | 310 |
Mar 14, 2024 | 7.52 | 7.52 | 7.25 | 7.26 | 7.26 | 6,708 |
Mar 13, 2024 | 7.61 | 7.65 | 7.54 | 7.56 | 7.56 | 302 |
Mar 12, 2024 | 7.53 | 7.61 | 7.49 | 7.59 | 7.59 | 1,169 |
Mar 11, 2024 | 7.37 | 7.46 | 7.32 | 7.32 | 7.32 | 985 |
Mar 08, 2024 | 7.51 | 7.54 | 7.50 | 7.51 | 7.51 | 1,421 |
Mar 07, 2024 | 7.43 | 7.51 | 7.41 | 7.45 | 7.45 | 8,248 |
Mar 06, 2024 | 7.43 | 7.58 | 7.43 | 7.44 | 7.44 | 16,151 |
Mar 05, 2024 | 7.33 | 7.33 | 7.24 | 7.32 | 7.32 | 73 |
Mar 04, 2024 | 7.18 | 7.34 | 7.06 | 7.34 | 7.34 | 2,101 |
Mar 01, 2024 | 7.73 | 7.73 | 6.64 | 7.05 | 7.05 | 9,046 |
Feb 29, 2024 | 8.11 | 8.27 | 7.31 | 7.99 | 7.99 | 10,042 |
Feb 28, 2024 | 8.11 | 8.32 | 8.10 | 8.31 | 8.31 | 2,496 |
Feb 27, 2024 | 8.53 | 8.53 | 8.28 | 8.41 | 8.41 | 549 |
Feb 26, 2024 | 8.51 | 8.62 | 8.51 | 8.62 | 8.62 | 499 |
Feb 23, 2024 | 8.18 | 8.72 | 8.18 | 8.72 | 8.72 | 862 |
Feb 22, 2024 | 8.13 | 8.13 | 8.09 | 8.09 | 8.09 | 63 |
Feb 21, 2024 | 8.48 | 8.48 | 8.42 | 8.42 | 8.42 | 4 |
Feb 20, 2024 | 8.81 | 8.83 | 8.04 | 8.28 | 8.28 | 3,284 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 9.14 | 9.21 | 9.02 | 9.10 | 9.10 | 1,034 |
Feb 15, 2024 | 9.24 | 9.24 | 8.98 | 9.02 | 9.02 | 189 |
Feb 14, 2024 | 9.31 | 9.36 | 9.31 | 9.36 | 9.36 | 3 |
Feb 13, 2024 | 8.95 | 9.26 | 8.95 | 9.08 | 9.08 | 280 |
Feb 12, 2024 | 9.06 | 9.15 | 8.95 | 9.14 | 9.14 | 5,527 |
Feb 09, 2024 | 8.72 | 8.73 | 8.72 | 8.73 | 8.73 | 900 |
Feb 08, 2024 | 8.72 | 9.06 | 8.72 | 8.95 | 8.95 | 3,247 |
Feb 07, 2024 | 8.63 | 8.70 | 8.61 | 8.68 | 8.68 | 1,659 |
Feb 06, 2024 | 8.54 | 8.84 | 8.41 | 8.81 | 8.81 | 4,582 |
Feb 05, 2024 | 7.89 | 8.11 | 7.89 | 8.11 | 8.11 | 4,502 |
Feb 02, 2024 | 7.91 | 7.99 | 7.91 | 7.99 | 7.99 | 353 |
Feb 01, 2024 | 8.28 | 8.32 | 8.07 | 8.07 | 8.07 | 557 |
Jan 31, 2024 | 8.07 | 8.07 | 8.00 | 8.00 | 8.00 | 254 |
Jan 30, 2024 | 8.08 | 8.09 | 7.97 | 8.02 | 8.02 | 4,900 |
Jan 29, 2024 | 8.31 | 8.36 | 8.21 | 8.35 | 8.35 | 1,153 |
Jan 26, 2024 | 8.50 | 8.50 | 8.33 | 8.41 | 8.41 | 65 |
Jan 25, 2024 | 8.76 | 8.87 | 8.55 | 8.59 | 8.59 | 8,597 |
Jan 24, 2024 | 8.15 | 8.61 | 8.15 | 8.45 | 8.45 | 3,028 |
Jan 23, 2024 | - | - | - | - | - | - |
Jan 22, 2024 | 7.50 | 7.50 | 7.31 | 7.31 | 7.31 | 5,068 |
Jan 19, 2024 | 7.63 | 7.65 | 7.51 | 7.65 | 7.65 | 7,101 |
Jan 18, 2024 | 7.69 | 7.87 | 7.66 | 7.81 | 7.81 | 1,900 |
Jan 17, 2024 | 7.59 | 7.59 | 7.41 | 7.41 | 7.41 | 423 |
Jan 16, 2024 | 8.09 | 8.14 | 8.05 | 8.05 | 8.05 | 179 |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 8.33 | 8.46 | 8.21 | 8.28 | 8.28 | 2,781 |
Jan 11, 2024 | 8.07 | 8.37 | 8.07 | 8.33 | 8.33 | 1,128 |
Jan 10, 2024 | 8.54 | 8.54 | 8.19 | 8.23 | 8.23 | 3,181 |
Jan 09, 2024 | 8.75 | 8.78 | 8.63 | 8.63 | 8.63 | 11,117 |
Jan 08, 2024 | 8.93 | 8.93 | 8.77 | 8.87 | 8.87 | 2,811 |
Jan 05, 2024 | 9.03 | 9.05 | 9.02 | 9.05 | 9.05 | 4,887 |
Jan 04, 2024 | 9.09 | 9.15 | 9.06 | 9.06 | 9.06 | 5,300 |
Jan 03, 2024 | 9.11 | 9.25 | 8.98 | 9.13 | 9.13 | 9,629 |
Jan 02, 2024 | 8.80 | 9.52 | 8.77 | 9.27 | 9.27 | 16,238 |
Dec 29, 2023 | 8.84 | 8.94 | 8.84 | 8.94 | 8.94 | 2,605 |
Dec 28, 2023 | 9.11 | 9.24 | 8.81 | 9.04 | 9.04 | 4,909 |
Dec 27, 2023 | 8.81 | 8.81 | 8.69 | 8.69 | 8.69 | 835 |
Dec 22, 2023 | 9.03 | 9.04 | 8.74 | 8.82 | 8.82 | 3,367 |
Dec 21, 2023 | 8.73 | 9.05 | 8.71 | 9.05 | 9.05 | 521 |
Dec 20, 2023 | 9.00 | 9.00 | 8.89 | 8.89 | 8.89 | 97 |
Dec 19, 2023 | 8.68 | 8.98 | 8.68 | 8.98 | 8.98 | 3,175 |
Dec 18, 2023 | 8.64 | 8.70 | 8.57 | 8.60 | 8.60 | 11,050 |
Dec 15, 2023 | 8.90 | 9.00 | 8.62 | 8.62 | 8.62 | 468 |
Dec 14, 2023 | 8.34 | 8.53 | 8.18 | 8.44 | 8.44 | 9,241 |
Dec 13, 2023 | 7.99 | 8.03 | 7.99 | 8.03 | 8.03 | 5,101 |
Dec 12, 2023 | 8.01 | 8.01 | 7.77 | 7.77 | 7.77 | 2,044 |
Dec 11, 2023 | 7.82 | 7.96 | 7.80 | 7.96 | 7.96 | 2,748 |
Dec 08, 2023 | 7.64 | 7.69 | 7.60 | 7.66 | 7.66 | 6,511 |
Dec 07, 2023 | 7.67 | 7.87 | 7.65 | 7.69 | 7.69 | 3,494 |
Dec 06, 2023 | 7.52 | 7.87 | 7.52 | 7.87 | 7.87 | 308 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |