Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
Apr 25, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
Apr 24, 2024 | 11.35 | 11.35 | 11.09 | 11.09 | 11.09 | - |
Apr 23, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Apr 22, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
Apr 19, 2024 | 10.82 | 11.08 | 10.82 | 11.08 | 11.08 | - |
Apr 18, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
Apr 17, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
Apr 16, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
Apr 15, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
Apr 12, 2024 | 13.18 | 13.20 | 13.18 | 13.20 | 13.20 | - |
Apr 11, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
Apr 10, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
Apr 09, 2024 | 12.58 | 13.06 | 12.58 | 13.06 | 13.06 | - |
Apr 08, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
Apr 05, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
Apr 04, 2024 | 12.01 | 12.45 | 12.01 | 12.45 | 12.45 | 385 |
Apr 03, 2024 | 12.33 | 12.40 | 12.33 | 12.40 | 12.40 | - |
Apr 02, 2024 | 13.15 | 13.26 | 13.15 | 13.26 | 13.26 | - |
Mar 28, 2024 | 13.20 | 13.80 | 13.20 | 13.80 | 13.80 | - |
Mar 27, 2024 | 12.40 | 12.90 | 12.40 | 12.90 | 12.90 | - |
Mar 26, 2024 | 18.50 | 18.70 | 11.40 | 11.40 | 11.40 | 570 |
Mar 25, 2024 | 14.80 | 16.30 | 14.80 | 16.30 | 16.30 | 242 |
Mar 22, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Mar 21, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
Mar 20, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
Mar 19, 2024 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | - |
Mar 18, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Mar 15, 2024 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | - |
Mar 14, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
Mar 13, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
Mar 12, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
Mar 11, 2024 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | - |
Mar 08, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
Mar 07, 2024 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | - |
Mar 06, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
Mar 05, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
Mar 04, 2024 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | - |
Mar 01, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
Feb 29, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
Feb 28, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
Feb 27, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
Feb 26, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
Feb 23, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
Feb 22, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
Feb 21, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
Feb 20, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
Feb 19, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
Feb 16, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
Feb 15, 2024 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | - |
Feb 14, 2024 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - |
Feb 13, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
Feb 12, 2024 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | - |
Feb 09, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
Feb 08, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
Feb 07, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
Feb 06, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
Feb 05, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
Feb 02, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
Feb 01, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
Jan 31, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
Jan 30, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
Jan 29, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
Jan 26, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
Jan 25, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
Jan 24, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Jan 23, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Jan 22, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
Jan 19, 2024 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | - |
Jan 18, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
Jan 17, 2024 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | 355 |
Jan 16, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
Jan 15, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
Jan 12, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
Jan 11, 2024 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | - |
Jan 10, 2024 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | - |
Jan 09, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
Jan 08, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
Jan 05, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
Jan 04, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
Jan 03, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
Jan 02, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
Dec 29, 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
Dec 28, 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
Dec 27, 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
Dec 22, 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
Dec 21, 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
Dec 20, 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
Dec 19, 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
Dec 18, 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
Dec 15, 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
Dec 14, 2023 | 7.65 | 7.95 | 7.65 | 7.95 | 7.95 | - |
Dec 13, 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
Dec 12, 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
Dec 11, 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
Dec 08, 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
Dec 07, 2023 | 7.55 | 7.55 | 7.40 | 7.40 | 7.40 | - |
Dec 06, 2023 | 7.55 | 7.80 | 7.55 | 7.80 | 7.80 | - |
Dec 05, 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
Dec 04, 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |