Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
May 21, 2024 | 8.86 | 8.86 | 8.85 | 8.85 | 8.85 | 26 |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 8.85 | 8.86 | 8.85 | 8.86 | 8.86 | 103 |
May 16, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
May 15, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 36 |
May 14, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 16 |
May 13, 2024 | 8.84 | 9.09 | 8.76 | 9.00 | 9.00 | 459 |
May 10, 2024 | 8.89 | 8.89 | 8.67 | 8.67 | 8.67 | 1,727 |
May 09, 2024 | 8.26 | 8.50 | 8.26 | 8.50 | 8.50 | 524 |
May 08, 2024 | 8.26 | 8.26 | 8.10 | 8.10 | 8.10 | 316 |
May 07, 2024 | 8.06 | 8.10 | 8.05 | 8.10 | 8.10 | 4,514 |
May 06, 2024 | 7.75 | 7.90 | 7.37 | 7.90 | 7.90 | 1,114 |
May 03, 2024 | 7.60 | 7.80 | 7.60 | 7.75 | 7.75 | 958 |
May 02, 2024 | 7.69 | 7.69 | 7.60 | 7.60 | 7.60 | 1,962 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 13 |
Apr 29, 2024 | 7.40 | 7.69 | 7.40 | 7.69 | 7.69 | 189 |
Apr 26, 2024 | 6.99 | 7.33 | 6.99 | 7.33 | 7.33 | 450 |
Apr 25, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 54 |
Apr 24, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
Apr 23, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 3 |
Apr 22, 2024 | 7.69 | 7.69 | 6.99 | 6.99 | 6.99 | 2,110 |
Apr 19, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 381 |
Apr 18, 2024 | 7.41 | 7.57 | 7.35 | 7.43 | 7.43 | 469 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 6.93 | 7.27 | 6.79 | 7.26 | 7.26 | 6,312 |
Apr 15, 2024 | 6.73 | 6.93 | 6.50 | 6.93 | 6.93 | 2,314 |
Apr 12, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3 |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | 6.82 | 6.82 | 6.60 | 6.60 | 6.60 | 784 |
Apr 09, 2024 | 6.82 | 6.82 | 6.63 | 6.63 | 6.63 | 4,001 |
Apr 08, 2024 | 6.89 | 6.89 | 6.43 | 6.50 | 6.50 | 656 |
Apr 05, 2024 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | 1,267 |
Apr 04, 2024 | 7.08 | 7.20 | 6.94 | 7.10 | 7.10 | 815 |
Apr 03, 2024 | 7.61 | 7.61 | 7.23 | 7.23 | 7.23 | 209 |
Apr 02, 2024 | 7.76 | 7.76 | 7.61 | 7.61 | 7.61 | 165 |
Apr 01, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 6 |
Mar 28, 2024 | 8.26 | 8.26 | 8.01 | 8.01 | 8.01 | 68 |
Mar 27, 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 10 |
Mar 26, 2024 | 9.20 | 9.20 | 8.70 | 8.70 | 8.70 | 108 |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 50 |
Mar 21, 2024 | 9.16 | 9.16 | 8.98 | 8.98 | 8.98 | 14 |
Mar 20, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 53 |
Mar 19, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
Mar 18, 2024 | 8.98 | 9.00 | 8.98 | 9.00 | 9.00 | 1,118 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | 61 |
Mar 13, 2024 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | 104 |
Mar 12, 2024 | 9.68 | 9.68 | 9.60 | 9.60 | 9.60 | 15 |
Mar 11, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 15 |
Mar 06, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 10 |
Mar 05, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10 |
Mar 04, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1 |
Mar 01, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
Feb 29, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 15 |
Feb 28, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 55 |
Feb 27, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
Feb 26, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 40 |
Feb 23, 2024 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | 102 |
Feb 22, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 110 |
Feb 21, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 37 |
Feb 20, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 5 |
Feb 16, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 204 |
Feb 15, 2024 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | 7 |
Feb 14, 2024 | 10.80 | 10.80 | 10.59 | 10.59 | 10.59 | 302 |
Feb 13, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 5 |
Feb 12, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1,308 |
Feb 09, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 734 |
Feb 08, 2024 | 10.89 | 11.21 | 10.20 | 11.21 | 11.21 | 4,716 |
Feb 07, 2024 | 10.38 | 10.68 | 10.18 | 10.68 | 10.68 | 648 |
Feb 06, 2024 | 10.00 | 10.18 | 9.90 | 10.18 | 10.18 | 3,409 |
Feb 05, 2024 | 9.55 | 9.78 | 9.50 | 9.70 | 9.70 | 3,798 |
Feb 02, 2024 | 9.06 | 9.32 | 9.05 | 9.32 | 9.32 | 9,549 |
Feb 01, 2024 | 9.06 | 9.10 | 8.88 | 8.88 | 8.88 | 1,953 |
Jan 31, 2024 | 9.29 | 9.29 | 8.88 | 8.88 | 8.88 | 958 |
Jan 30, 2024 | 8.46 | 8.88 | 8.25 | 8.88 | 8.88 | 2,593 |
Jan 29, 2024 | 8.29 | 8.70 | 8.29 | 8.46 | 8.46 | 4,882 |
Jan 26, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
Jan 25, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 2,841 |
Jan 24, 2024 | 7.68 | 7.90 | 7.68 | 7.90 | 7.90 | 1,444 |
Jan 23, 2024 | 7.18 | 7.53 | 7.18 | 7.53 | 7.53 | 5,478 |
Jan 22, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
Jan 19, 2024 | 6.84 | 6.84 | 6.20 | 6.84 | 6.84 | 8,396 |
Jan 18, 2024 | 6.52 | 6.52 | 6.25 | 6.52 | 6.52 | 1,056 |
Jan 17, 2024 | 6.35 | 6.53 | 6.00 | 6.47 | 6.47 | 4,677 |
Jan 16, 2024 | 5.97 | 6.24 | 5.97 | 6.23 | 6.23 | 2,358 |
Jan 12, 2024 | 6.02 | 6.15 | 5.65 | 6.15 | 6.15 | 2,065 |
Jan 11, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 498 |
Jan 10, 2024 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | 3,625 |
Jan 09, 2024 | 5.94 | 5.94 | 5.67 | 5.67 | 5.67 | 700 |
Jan 08, 2024 | 5.40 | 5.67 | 5.13 | 5.67 | 5.67 | 1,020 |
Jan 05, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 594 |
Jan 04, 2024 | 4.91 | 5.40 | 4.91 | 5.40 | 5.40 | 1,559 |
Jan 03, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 102 |
Jan 02, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1,969 |
Dec 29, 2023 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |