Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | - | - | - | - | - | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 1,025 |
Apr 26, 2024 | 7.28 | 7.28 | 7.15 | 7.28 | 7.28 | 4,108 |
Apr 25, 2024 | 6.84 | 6.85 | 6.84 | 6.85 | 6.85 | 6,369 |
Apr 24, 2024 | 6.91 | 7.00 | 6.91 | 7.00 | 7.00 | 2,380 |
Apr 23, 2024 | 7.00 | 7.01 | 7.00 | 7.01 | 7.01 | 219 |
Apr 22, 2024 | 7.18 | 7.18 | 7.00 | 7.15 | 7.15 | 3,803 |
Apr 19, 2024 | 7.04 | 7.10 | 6.95 | 6.95 | 6.95 | 13,079 |
Apr 18, 2024 | 6.73 | 6.83 | 6.73 | 6.83 | 6.83 | 3,986 |
Apr 17, 2024 | 7.25 | 7.25 | 7.19 | 7.23 | 7.23 | 1,403 |
Apr 16, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 7,104 |
Apr 15, 2024 | 7.42 | 7.52 | 7.36 | 7.36 | 7.36 | 6,247 |
Apr 12, 2024 | 7.69 | 7.69 | 7.65 | 7.65 | 7.65 | 3,585 |
Apr 11, 2024 | 7.49 | 7.49 | 7.35 | 7.43 | 7.43 | 2,719 |
Apr 10, 2024 | 7.58 | 7.58 | 7.56 | 7.56 | 7.56 | 3,757 |
Apr 09, 2024 | 7.64 | 7.77 | 7.64 | 7.64 | 7.64 | 5,469 |
Apr 08, 2024 | 7.69 | 7.87 | 7.69 | 7.87 | 7.87 | 5,469 |
Apr 05, 2024 | 8.10 | 8.14 | 8.10 | 8.12 | 8.12 | 1,523 |
Apr 04, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 1,466 |
Apr 03, 2024 | 8.49 | 8.51 | 8.49 | 8.51 | 8.51 | 3,450 |
Apr 02, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1,626 |
Mar 28, 2024 | 7.98 | 7.98 | 7.76 | 7.76 | 7.76 | 2,698 |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 5 |
Mar 25, 2024 | 7.32 | 7.50 | 7.32 | 7.50 | 7.50 | 4,550 |
Mar 22, 2024 | 7.51 | 7.76 | 7.44 | 7.44 | 7.44 | 2,700 |
Mar 21, 2024 | 7.82 | 7.82 | 7.46 | 7.46 | 7.46 | 4,395 |
Mar 20, 2024 | 7.42 | 7.50 | 7.34 | 7.42 | 7.42 | 13,419 |
Mar 19, 2024 | 7.74 | 7.86 | 7.74 | 7.86 | 7.86 | 2,020 |
Mar 18, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 422 |
Mar 15, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 1,977 |
Mar 14, 2024 | 7.83 | 7.83 | 7.76 | 7.76 | 7.76 | 2,479 |
Mar 13, 2024 | 7.75 | 7.86 | 7.65 | 7.83 | 7.83 | 5,206 |
Mar 12, 2024 | - | - | - | - | - | - |
Mar 11, 2024 | 8.38 | 8.41 | 8.14 | 8.14 | 8.14 | 2,375 |
Mar 08, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 28 |
Mar 07, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 101 |
Mar 06, 2024 | 7.79 | 7.84 | 7.79 | 7.84 | 7.84 | 713 |
Mar 05, 2024 | 7.94 | 7.94 | 7.90 | 7.94 | 7.94 | 5,966 |
Mar 04, 2024 | 8.18 | 8.23 | 8.18 | 8.23 | 8.23 | 3,524 |
Mar 01, 2024 | 8.20 | 8.38 | 8.20 | 8.38 | 8.38 | 2,367 |
Feb 29, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 26 |
Feb 28, 2024 | 8.30 | 8.46 | 8.30 | 8.46 | 8.46 | 2,564 |
Feb 27, 2024 | 8.60 | 8.60 | 8.51 | 8.58 | 8.58 | 1,351 |
Feb 26, 2024 | 8.69 | 8.69 | 8.60 | 8.60 | 8.60 | 7,354 |
Feb 23, 2024 | - | - | - | - | - | - |
Feb 22, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 500 |
Feb 21, 2024 | - | - | - | - | - | - |
Feb 20, 2024 | - | - | - | - | - | - |
Feb 19, 2024 | 8.30 | 8.42 | 8.30 | 8.42 | 8.42 | 253 |
Feb 16, 2024 | 8.30 | 8.37 | 8.16 | 8.37 | 8.37 | 1,085 |
Feb 15, 2024 | 8.40 | 8.40 | 8.28 | 8.32 | 8.32 | 1,193 |
Feb 14, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 1,705 |
Feb 13, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 4,603 |
Feb 12, 2024 | 8.96 | 8.96 | 8.81 | 8.81 | 8.81 | 1,225 |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 150 |
Feb 07, 2024 | 8.58 | 8.64 | 8.58 | 8.60 | 8.60 | 482 |
Feb 06, 2024 | 9.11 | 9.11 | 8.68 | 8.68 | 8.68 | 5,779 |
Feb 05, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 108 |
Feb 02, 2024 | - | - | - | - | - | - |
Feb 01, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 81 |
Jan 31, 2024 | 7.74 | 7.74 | 7.70 | 7.72 | 7.72 | 2,270 |
Jan 30, 2024 | 8.06 | 8.06 | 7.94 | 8.03 | 8.03 | 10,729 |
Jan 29, 2024 | 8.16 | 8.20 | 8.16 | 8.20 | 8.20 | 1,185 |
Jan 26, 2024 | 8.26 | 8.26 | 8.02 | 8.02 | 8.02 | 725 |
Jan 25, 2024 | 7.64 | 7.91 | 7.64 | 7.70 | 7.70 | 7,381 |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | - | - | - | - | - | - |
Jan 22, 2024 | 7.84 | 7.89 | 7.78 | 7.78 | 7.78 | 1,998 |
Jan 19, 2024 | 7.62 | 7.75 | 7.28 | 7.75 | 7.75 | 7,480 |
Jan 18, 2024 | 8.32 | 8.44 | 8.32 | 8.44 | 8.44 | 15,445 |
Jan 17, 2024 | 9.00 | 9.26 | 8.20 | 8.55 | 8.55 | 15,032 |
Jan 16, 2024 | 10.05 | 10.16 | 10.05 | 10.16 | 10.16 | 7,173 |
Jan 15, 2024 | 10.40 | 10.40 | 10.12 | 10.37 | 10.37 | 31,000 |
Jan 12, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 2,338 |
Jan 11, 2024 | 8.86 | 8.94 | 8.35 | 8.49 | 8.49 | 9,611 |
Jan 10, 2024 | 7.98 | 8.00 | 7.22 | 7.22 | 7.22 | 7,402 |
Jan 09, 2024 | 7.20 | 7.20 | 6.84 | 7.18 | 7.18 | 7,649 |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | 5.84 | 6.29 | 5.84 | 6.29 | 6.29 | 3,327 |
Jan 04, 2024 | 6.14 | 6.14 | 5.53 | 5.53 | 5.53 | 9,637 |
Jan 03, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 1,533 |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 4.95 | 4.97 | 4.95 | 4.97 | 4.97 | 4,415 |
Dec 28, 2023 | 5.02 | 5.19 | 5.02 | 5.19 | 5.19 | 7,408 |
Dec 27, 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1,775 |
Dec 22, 2023 | 4.29 | 4.43 | 4.29 | 4.43 | 4.43 | 2,340 |
Dec 21, 2023 | 4.39 | 4.40 | 4.39 | 4.40 | 4.40 | 564 |
Dec 20, 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 20 |
Dec 19, 2023 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 1,455 |
Dec 18, 2023 | 4.35 | 4.35 | 4.31 | 4.31 | 4.31 | 2,552 |
Dec 15, 2023 | - | - | - | - | - | - |
Dec 14, 2023 | - | - | - | - | - | - |
Dec 13, 2023 | - | - | - | - | - | - |
Dec 12, 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |