Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 7.30 | 7.35 | 7.22 | 7.30 | 7.30 | 5,190 |
Apr 26, 2024 | 7.33 | 7.36 | 7.33 | 7.36 | 7.36 | 10,627 |
Apr 25, 2024 | 7.77 | 7.77 | 7.15 | 7.17 | 7.17 | 6,979 |
Apr 24, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 23,279 |
Apr 23, 2024 | 6.65 | 7.09 | 6.65 | 6.95 | 6.95 | 21,869 |
Apr 22, 2024 | 7.16 | 7.16 | 6.64 | 6.64 | 6.64 | 25,241 |
Apr 19, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 9,600 |
Apr 18, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 14,948 |
Apr 17, 2024 | 6.81 | 6.81 | 6.36 | 6.59 | 6.59 | 12,428 |
Apr 16, 2024 | 6.50 | 6.63 | 6.50 | 6.55 | 6.55 | 13,788 |
Apr 15, 2024 | 6.54 | 6.69 | 6.54 | 6.69 | 6.69 | 14,076 |
Apr 12, 2024 | 7.07 | 7.07 | 6.85 | 6.85 | 6.85 | 17,854 |
Apr 11, 2024 | 6.63 | 6.92 | 6.49 | 6.86 | 6.86 | 6,486 |
Apr 10, 2024 | 6.80 | 6.84 | 6.80 | 6.84 | 6.84 | 21,140 |
Apr 09, 2024 | 6.88 | 7.05 | 6.88 | 6.95 | 6.95 | 19,850 |
Apr 08, 2024 | 6.52 | 6.97 | 6.52 | 6.74 | 6.74 | 11,587 |
Apr 05, 2024 | 6.66 | 7.15 | 6.66 | 7.02 | 7.02 | 11,664 |
Apr 04, 2024 | 6.59 | 6.91 | 6.55 | 6.87 | 6.87 | 26,716 |
Apr 03, 2024 | 6.49 | 6.57 | 6.39 | 6.39 | 6.39 | 10,504 |
Apr 02, 2024 | 6.38 | 6.53 | 6.38 | 6.52 | 6.52 | 20,784 |
Apr 01, 2024 | 6.54 | 6.54 | 6.32 | 6.32 | 6.32 | 3,394 |
Mar 28, 2024 | 6.40 | 6.49 | 6.40 | 6.49 | 6.49 | 8,761 |
Mar 27, 2024 | 6.30 | 6.43 | 6.30 | 6.43 | 6.43 | 14,889 |
Mar 26, 2024 | 6.36 | 6.40 | 6.36 | 6.40 | 6.40 | 9,001 |
Mar 25, 2024 | 6.28 | 6.44 | 6.25 | 6.32 | 6.32 | 15,276 |
Mar 22, 2024 | 6.53 | 6.57 | 6.53 | 6.57 | 6.57 | 7,380 |
Mar 21, 2024 | 6.47 | 6.63 | 6.47 | 6.63 | 6.63 | 16,851 |
Mar 20, 2024 | 6.50 | 6.59 | 6.44 | 6.52 | 6.52 | 25,423 |
Mar 19, 2024 | 6.49 | 6.51 | 6.41 | 6.41 | 6.41 | 18,410 |
Mar 18, 2024 | 6.50 | 6.50 | 6.41 | 6.41 | 6.41 | 26,564 |
Mar 15, 2024 | 6.26 | 6.51 | 6.26 | 6.51 | 6.51 | 20,191 |
Mar 14, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 19,256 |
Mar 13, 2024 | 6.06 | 6.20 | 6.06 | 6.06 | 6.06 | 29,319 |
Mar 12, 2024 | 6.00 | 6.00 | 5.97 | 5.97 | 5.97 | 8,430 |
Mar 11, 2024 | 6.01 | 6.06 | 6.01 | 6.06 | 6.06 | 4,850 |
Mar 08, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 2,091 |
Mar 07, 2024 | 6.14 | 6.49 | 5.77 | 6.49 | 6.49 | 71,763 |
Mar 06, 2024 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 75,106 |
Mar 05, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
Mar 04, 2024 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | 14,023 |
Mar 01, 2024 | 5.30 | 5.90 | 5.30 | 5.90 | 5.90 | 3,598 |
Feb 29, 2024 | 5.88 | 5.88 | 5.83 | 5.87 | 5.87 | 4,510 |
Feb 28, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1,044 |
Feb 27, 2024 | 6.00 | 6.11 | 5.99 | 5.99 | 5.99 | 64,776 |
Feb 26, 2024 | 6.06 | 6.07 | 6.05 | 6.07 | 6.07 | 58,980 |
Feb 23, 2024 | 5.80 | 6.05 | 5.80 | 6.00 | 6.00 | 49,411 |
Feb 22, 2024 | 6.17 | 6.17 | 5.80 | 5.93 | 5.93 | 10,941 |
Feb 21, 2024 | 6.08 | 6.08 | 4.47 | 6.02 | 6.02 | 87,760 |
Feb 20, 2024 | 5.89 | 5.90 | 5.50 | 5.80 | 5.80 | 50,600 |
Feb 16, 2024 | 5.82 | 5.99 | 5.82 | 5.99 | 5.99 | 7,030 |
Feb 15, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
Feb 14, 2024 | 5.67 | 6.09 | 5.65 | 6.09 | 6.09 | 24,680 |
Feb 13, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
Feb 12, 2024 | 5.65 | 6.05 | 5.65 | 6.05 | 6.05 | 7,581 |
Feb 09, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 5,634 |
Feb 08, 2024 | 6.01 | 6.08 | 6.01 | 6.05 | 6.05 | 16,131 |
Feb 07, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
Feb 06, 2024 | 6.68 | 6.68 | 6.05 | 6.09 | 6.09 | 13,400 |
Feb 05, 2024 | 5.88 | 6.25 | 5.80 | 6.25 | 6.25 | 14,113 |
Feb 02, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 4,000 |
Feb 01, 2024 | 6.29 | 6.50 | 6.27 | 6.50 | 6.50 | 7,418 |
Jan 31, 2024 | 6.29 | 6.35 | 6.29 | 6.35 | 6.35 | 2,130 |
Jan 30, 2024 | 6.19 | 6.40 | 6.19 | 6.21 | 6.21 | 7,626 |
Jan 29, 2024 | 6.15 | 6.40 | 6.13 | 6.40 | 6.40 | 1,951 |
Jan 26, 2024 | 6.08 | 6.08 | 6.07 | 6.07 | 6.07 | 3,418 |
Jan 25, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1,205 |
Jan 24, 2024 | 6.16 | 6.16 | 6.02 | 6.07 | 6.07 | 45,452 |
Jan 23, 2024 | 5.95 | 6.02 | 5.95 | 6.02 | 6.02 | 9,690 |
Jan 22, 2024 | 5.96 | 5.96 | 5.95 | 5.95 | 5.95 | 2,745 |
Jan 19, 2024 | 5.46 | 5.75 | 5.26 | 5.75 | 5.75 | 11,847 |
Jan 18, 2024 | 5.92 | 6.50 | 5.60 | 5.65 | 5.65 | 28,016 |
Jan 17, 2024 | 6.00 | 6.00 | 5.82 | 5.82 | 5.82 | 8,440 |
Jan 16, 2024 | 6.00 | 6.75 | 6.00 | 6.75 | 6.75 | 21,716 |
Jan 12, 2024 | 6.18 | 6.21 | 6.15 | 6.15 | 6.15 | 9,404 |
Jan 11, 2024 | 6.14 | 6.25 | 6.07 | 6.20 | 6.20 | 54,474 |
Jan 10, 2024 | 6.15 | 6.15 | 5.99 | 6.04 | 6.04 | 37,440 |
Jan 09, 2024 | 6.07 | 6.14 | 5.51 | 6.10 | 6.10 | 45,554 |
Jan 08, 2024 | 5.84 | 6.00 | 5.80 | 5.84 | 5.84 | 23,255 |
Jan 05, 2024 | 5.88 | 6.00 | 5.86 | 6.00 | 6.00 | 20,159 |
Jan 04, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
Jan 03, 2024 | 7.09 | 7.09 | 5.92 | 6.05 | 6.05 | 112,112 |
Jan 02, 2024 | 5.55 | 6.00 | 5.50 | 6.00 | 6.00 | 260,767 |
Dec 29, 2023 | 5.91 | 5.96 | 5.53 | 5.55 | 5.55 | 22,213 |
Dec 28, 2023 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 3,444 |
Dec 27, 2023 | 5.82 | 5.93 | 5.22 | 5.22 | 5.22 | 51,616 |
Dec 26, 2023 | 5.91 | 5.91 | 5.89 | 5.89 | 5.89 | 401 |
Dec 22, 2023 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
Dec 21, 2023 | 5.42 | 6.24 | 5.00 | 5.41 | 5.41 | 5,292 |
Dec 20, 2023 | 5.38 | 5.42 | 5.35 | 5.38 | 5.38 | 23,863 |
Dec 19, 2023 | 5.34 | 5.36 | 5.21 | 5.21 | 5.21 | 18,218 |
Dec 18, 2023 | 5.42 | 5.42 | 5.38 | 5.38 | 5.38 | 7,876 |
Dec 15, 2023 | 5.39 | 5.40 | 5.39 | 5.40 | 5.40 | 9,440 |
Dec 14, 2023 | 5.39 | 5.39 | 5.19 | 5.19 | 5.19 | 8,721 |
Dec 13, 2023 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
Dec 12, 2023 | 5.40 | 5.40 | 4.90 | 4.90 | 4.90 | 4,720 |
Dec 11, 2023 | 5.17 | 5.17 | 4.97 | 4.97 | 4.97 | 5,827 |
Dec 08, 2023 | 5.15 | 5.17 | 5.15 | 5.17 | 5.17 | 1,854 |
Dec 07, 2023 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 11,007 |
Dec 06, 2023 | 5.21 | 5.21 | 5.01 | 5.01 | 5.01 | 8,434 |
Dec 05, 2023 | 5.18 | 5.18 | 5.10 | 5.10 | 5.10 | 2,979 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |