Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 7.00 | 7.00 | 6.86 | 6.86 | 6.86 | 41 |
May 21, 2024 | 7.03 | 7.03 | 6.84 | 6.92 | 6.92 | 1,441 |
May 20, 2024 | 7.05 | 7.06 | 6.95 | 7.01 | 7.01 | 1,352 |
May 17, 2024 | 6.81 | 7.01 | 6.81 | 7.01 | 7.01 | 3,058 |
May 16, 2024 | 6.99 | 7.00 | 6.89 | 6.93 | 6.93 | 17,871 |
May 15, 2024 | 6.86 | 7.04 | 6.86 | 7.04 | 7.04 | 2,677 |
May 14, 2024 | 6.55 | 6.80 | 6.55 | 6.80 | 6.80 | 1,391 |
May 13, 2024 | 6.72 | 6.72 | 6.57 | 6.59 | 6.59 | 1,617 |
May 10, 2024 | 6.66 | 6.72 | 6.61 | 6.66 | 6.66 | 16,484 |
May 09, 2024 | 6.64 | 6.65 | 6.59 | 6.63 | 6.63 | 1,316 |
May 08, 2024 | 6.59 | 6.63 | 6.55 | 6.61 | 6.61 | 3,020 |
May 07, 2024 | 6.54 | 6.64 | 6.52 | 6.59 | 6.59 | 4,140 |
May 03, 2024 | 6.35 | 6.49 | 6.34 | 6.44 | 6.44 | 335 |
May 02, 2024 | 6.49 | 6.53 | 6.28 | 6.34 | 6.34 | 4,387 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 6.55 | 6.64 | 6.53 | 6.53 | 6.53 | 3,172 |
Apr 29, 2024 | 6.67 | 6.68 | 6.43 | 6.43 | 6.43 | 6,091 |
Apr 26, 2024 | 6.68 | 6.68 | 6.59 | 6.61 | 6.61 | 32,188 |
Apr 25, 2024 | 6.70 | 7.01 | 6.55 | 6.79 | 6.79 | 77,088 |
Apr 24, 2024 | 6.84 | 7.14 | 6.84 | 7.06 | 7.06 | 83,626 |
Apr 23, 2024 | 6.66 | 6.66 | 6.51 | 6.56 | 6.56 | 19,845 |
Apr 22, 2024 | 6.51 | 6.65 | 6.49 | 6.60 | 6.60 | 39,067 |
Apr 19, 2024 | 6.70 | 6.70 | 6.53 | 6.53 | 6.53 | 33,228 |
Apr 18, 2024 | 6.85 | 6.88 | 6.78 | 6.85 | 6.85 | 22,020 |
Apr 17, 2024 | 6.76 | 6.93 | 6.76 | 6.91 | 6.91 | 36,031 |
Apr 16, 2024 | 6.87 | 6.87 | 6.72 | 6.78 | 6.78 | 41,836 |
Apr 15, 2024 | 7.03 | 7.09 | 6.93 | 6.96 | 6.96 | 20,503 |
Apr 12, 2024 | 7.20 | 7.26 | 7.03 | 7.23 | 7.23 | 14,815 |
Apr 11, 2024 | 7.16 | 7.20 | 7.10 | 7.16 | 7.16 | 25,439 |
Apr 10, 2024 | 7.18 | 7.24 | 7.09 | 7.16 | 7.16 | 25,786 |
Apr 09, 2024 | 6.89 | 7.09 | 6.88 | 7.01 | 7.01 | 33,291 |
Apr 08, 2024 | 6.88 | 6.92 | 6.86 | 6.88 | 6.88 | 26,719 |
Apr 05, 2024 | 6.85 | 6.89 | 6.80 | 6.82 | 6.82 | 28,814 |
Apr 04, 2024 | 6.92 | 6.99 | 6.89 | 6.92 | 6.92 | 51,258 |
Apr 03, 2024 | 7.01 | 7.02 | 6.91 | 6.98 | 6.98 | 53,623 |
Apr 02, 2024 | 7.09 | 7.11 | 6.99 | 7.01 | 7.01 | 39,749 |
Mar 28, 2024 | 7.03 | 7.18 | 6.90 | 7.08 | 7.08 | 58,135 |
Mar 27, 2024 | 7.14 | 7.14 | 7.04 | 7.09 | 7.09 | 45,210 |
Mar 26, 2024 | 7.14 | 7.17 | 7.08 | 7.17 | 7.17 | 20,307 |
Mar 25, 2024 | 7.05 | 7.17 | 7.05 | 7.11 | 7.11 | 32,946 |
Mar 22, 2024 | 7.09 | 7.12 | 7.00 | 7.06 | 7.06 | 18,141 |
Mar 21, 2024 | 7.00 | 7.09 | 6.97 | 7.03 | 7.03 | 42,238 |
Mar 20, 2024 | 7.05 | 7.05 | 6.79 | 6.82 | 6.82 | 44,170 |
Mar 19, 2024 | 7.13 | 7.13 | 6.95 | 6.96 | 6.96 | 29,788 |
Mar 18, 2024 | 7.09 | 7.17 | 7.04 | 7.10 | 7.10 | 34,448 |
Mar 15, 2024 | 7.25 | 7.25 | 6.97 | 6.99 | 6.99 | 10,234 |
Mar 14, 2024 | 7.45 | 7.45 | 7.25 | 7.34 | 7.34 | 20,678 |
Mar 13, 2024 | 7.60 | 7.71 | 7.41 | 7.41 | 7.41 | 58,771 |
Mar 12, 2024 | 7.43 | 7.57 | 7.37 | 7.51 | 7.51 | 3,869 |
Mar 11, 2024 | 7.41 | 7.49 | 7.32 | 7.41 | 7.41 | 27,356 |
Mar 08, 2024 | 7.88 | 7.88 | 7.53 | 7.74 | 7.74 | 4,770 |
Mar 07, 2024 | 7.65 | 7.80 | 7.49 | 7.72 | 7.72 | 176,693 |
Mar 06, 2024 | 7.57 | 7.70 | 7.57 | 7.63 | 7.63 | 35,546 |
Mar 05, 2024 | 7.34 | 7.53 | 7.34 | 7.48 | 7.48 | 28,663 |
Mar 04, 2024 | 7.49 | 7.55 | 7.39 | 7.49 | 7.49 | 31,168 |
Mar 01, 2024 | 7.28 | 7.49 | 7.25 | 7.38 | 7.38 | 31,673 |
Feb 29, 2024 | 7.32 | 7.34 | 7.19 | 7.21 | 7.21 | 35,174 |
Feb 28, 2024 | 7.56 | 7.57 | 7.35 | 7.46 | 7.46 | 24,297 |
Feb 27, 2024 | 7.36 | 7.61 | 7.36 | 7.55 | 7.55 | 36,364 |
Feb 26, 2024 | 7.22 | 7.38 | 7.11 | 7.23 | 7.23 | 26,902 |
Feb 23, 2024 | 7.43 | 7.43 | 7.23 | 7.28 | 7.28 | 41,550 |
Feb 22, 2024 | 7.66 | 7.73 | 7.44 | 7.64 | 7.64 | 30,128 |
Feb 21, 2024 | 7.42 | 7.47 | 7.27 | 7.43 | 7.43 | 37,435 |
Feb 20, 2024 | 7.45 | 7.48 | 7.28 | 7.43 | 7.43 | 48,364 |
Feb 19, 2024 | 7.54 | 7.61 | 7.50 | 7.52 | 7.52 | 31,203 |
Feb 16, 2024 | 7.72 | 7.79 | 7.64 | 7.71 | 7.71 | 25,495 |
Feb 15, 2024 | 7.47 | 7.72 | 7.47 | 7.64 | 7.64 | 25,746 |
Feb 14, 2024 | 7.46 | 7.55 | 7.37 | 7.50 | 7.50 | 46,252 |
Feb 13, 2024 | 7.72 | 7.80 | 7.43 | 7.50 | 7.50 | 65,789 |
Feb 12, 2024 | 7.84 | 7.95 | 7.76 | 7.80 | 7.80 | 81,077 |
Feb 09, 2024 | 7.91 | 8.20 | 7.37 | 7.82 | 7.82 | 177,915 |
Feb 08, 2024 | 8.84 | 9.02 | 8.78 | 8.88 | 8.88 | 16,339 |
Feb 07, 2024 | 8.94 | 8.94 | 8.72 | 8.78 | 8.78 | 14,039 |
Feb 06, 2024 | 9.16 | 9.16 | 8.85 | 8.89 | 8.89 | 12,493 |
Feb 05, 2024 | 8.96 | 9.26 | 8.96 | 9.22 | 9.22 | 19,075 |
Feb 02, 2024 | 8.82 | 9.00 | 8.82 | 8.98 | 8.98 | 3,699 |
Feb 01, 2024 | 8.88 | 9.07 | 8.88 | 8.99 | 8.99 | 1,105 |
Jan 31, 2024 | 9.02 | 9.05 | 8.94 | 8.99 | 8.99 | 15,847 |
Jan 30, 2024 | 9.09 | 9.15 | 9.02 | 9.07 | 9.07 | 13,516 |
Jan 29, 2024 | 9.26 | 9.26 | 9.10 | 9.11 | 9.11 | 8,867 |
Jan 26, 2024 | 9.13 | 9.30 | 9.08 | 9.15 | 9.15 | 8,753 |
Jan 25, 2024 | 9.39 | 9.44 | 9.00 | 9.28 | 9.28 | 29,240 |
Jan 24, 2024 | 9.49 | 9.50 | 9.32 | 9.37 | 9.37 | 21,578 |
Jan 23, 2024 | 9.40 | 9.40 | 9.19 | 9.30 | 9.30 | 7,991 |
Jan 22, 2024 | 9.35 | 9.43 | 9.31 | 9.34 | 9.34 | 7,041 |
Jan 19, 2024 | 9.28 | 9.30 | 9.19 | 9.25 | 9.25 | 11,618 |
Jan 18, 2024 | 9.16 | 9.22 | 9.03 | 9.15 | 9.15 | 7,363 |
Jan 17, 2024 | 9.19 | 9.19 | 8.92 | 8.95 | 8.95 | 13,147 |
Jan 16, 2024 | 9.18 | 9.21 | 9.18 | 9.20 | 9.20 | 5,118 |
Jan 15, 2024 | 9.35 | 9.35 | 9.22 | 9.24 | 9.24 | 6,525 |
Jan 12, 2024 | 9.22 | 9.38 | 9.20 | 9.20 | 9.20 | 14,450 |
Jan 11, 2024 | 9.40 | 9.40 | 9.11 | 9.20 | 9.20 | 10,825 |
Jan 10, 2024 | 9.35 | 9.37 | 9.23 | 9.27 | 9.27 | 12,479 |
Jan 09, 2024 | 9.24 | 9.63 | 9.24 | 9.34 | 9.34 | 23,221 |
Jan 08, 2024 | 9.50 | 9.56 | 9.39 | 9.51 | 9.51 | 15,325 |
Jan 05, 2024 | 9.21 | 9.40 | 9.13 | 9.29 | 9.29 | 11,042 |
Jan 04, 2024 | 9.73 | 9.73 | 9.40 | 9.41 | 9.41 | 15,620 |
Jan 03, 2024 | 9.97 | 9.97 | 9.60 | 9.68 | 9.68 | 13,670 |
Jan 02, 2024 | 10.40 | 10.40 | 9.99 | 10.10 | 10.10 | 24,820 |
Dec 29, 2023 | 10.32 | 10.37 | 10.18 | 10.26 | 10.26 | 7,811 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |