Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | - | - | - | - | - | - |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | - | - | - | - | - | - |
Apr 15, 2024 | - | - | - | - | - | - |
Apr 12, 2024 | - | - | - | - | - | - |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | - | - | - | - | - | - |
Apr 09, 2024 | - | - | - | - | - | - |
Apr 08, 2024 | - | - | - | - | - | - |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | - | - | - | - | - | - |
Apr 02, 2024 | - | - | - | - | - | - |
Apr 01, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
Mar 28, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
Mar 27, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
Mar 26, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
Mar 25, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
Mar 22, 2024 | 6.53 | 6.62 | 6.53 | 6.55 | 6.55 | 1,889 |
Mar 21, 2024 | 6.60 | 6.60 | 6.54 | 6.57 | 6.57 | 4,025 |
Mar 20, 2024 | 6.95 | 6.95 | 6.55 | 6.60 | 6.60 | 3,358 |
Mar 19, 2024 | 6.64 | 6.89 | 6.64 | 6.83 | 6.83 | 14,014 |
Mar 18, 2024 | 6.80 | 6.96 | 6.80 | 6.97 | 6.97 | 8,205 |
Mar 15, 2024 | 6.85 | 6.95 | 6.85 | 6.96 | 6.96 | 4,615 |
Mar 14, 2024 | 6.85 | 6.88 | 6.74 | 6.75 | 6.75 | 1,843 |
Mar 13, 2024 | 7.15 | 7.15 | 7.02 | 7.02 | 7.02 | 2,703 |
Mar 12, 2024 | 6.87 | 6.92 | 6.86 | 6.88 | 6.88 | 995 |
Mar 11, 2024 | 7.12 | 7.26 | 7.07 | 7.03 | 7.03 | 6,888 |
Mar 08, 2024 | 7.01 | 7.47 | 7.00 | 7.31 | 7.31 | 26,937 |
Mar 07, 2024 | 6.26 | 7.34 | 6.26 | 7.36 | 7.36 | 65,170 |
Mar 06, 2024 | 6.80 | 6.87 | 6.77 | 6.85 | 6.85 | 10,577 |
Mar 05, 2024 | 7.00 | 7.00 | 6.83 | 6.83 | 6.83 | 1,574 |
Mar 04, 2024 | 7.06 | 7.22 | 6.97 | 6.97 | 6.97 | 30,564 |
Mar 01, 2024 | 6.73 | 7.15 | 6.73 | 7.20 | 7.20 | 45,635 |
Feb 29, 2024 | 6.93 | 6.93 | 6.87 | 6.90 | 6.90 | 2,509 |
Feb 28, 2024 | 6.68 | 6.99 | 6.68 | 6.92 | 6.92 | 7,838 |
Feb 27, 2024 | 6.49 | 6.89 | 6.49 | 6.83 | 6.83 | 16,631 |
Feb 26, 2024 | 6.30 | 6.60 | 6.30 | 6.61 | 6.61 | 6,544 |
Feb 23, 2024 | 6.33 | 6.47 | 6.33 | 6.45 | 6.45 | 2,721 |
Feb 22, 2024 | 6.47 | 6.47 | 6.35 | 6.44 | 6.44 | 2,946 |
Feb 21, 2024 | 6.50 | 6.50 | 6.41 | 6.48 | 6.48 | 2,836 |
Feb 20, 2024 | 6.33 | 6.80 | 6.33 | 6.62 | 6.62 | 8,107 |
Feb 16, 2024 | 6.32 | 6.47 | 6.32 | 6.47 | 6.47 | 5,994 |
Feb 15, 2024 | 6.45 | 6.45 | 6.24 | 6.32 | 6.32 | 4,275 |
Feb 14, 2024 | 6.28 | 6.38 | 6.26 | 6.39 | 6.39 | 6,605 |
Feb 13, 2024 | 6.41 | 6.43 | 6.33 | 6.34 | 6.34 | 8,796 |
Feb 12, 2024 | 6.27 | 6.65 | 6.27 | 6.64 | 6.64 | 12,118 |
Feb 09, 2024 | 6.28 | 6.38 | 6.28 | 6.35 | 6.35 | 5,488 |
Feb 08, 2024 | 6.08 | 6.36 | 6.08 | 6.37 | 6.37 | 6,375 |
Feb 07, 2024 | 6.25 | 6.34 | 6.18 | 6.26 | 6.26 | 11,656 |
Feb 06, 2024 | 6.27 | 6.54 | 6.27 | 6.38 | 6.38 | 11,250 |
Feb 05, 2024 | 6.13 | 6.38 | 6.13 | 6.33 | 6.33 | 19,037 |
Feb 02, 2024 | 6.19 | 6.35 | 6.19 | 6.25 | 6.25 | 12,861 |
Feb 01, 2024 | 6.05 | 6.44 | 6.05 | 6.35 | 6.35 | 22,638 |
Jan 31, 2024 | 6.02 | 6.37 | 6.02 | 6.17 | 6.17 | 21,719 |
Jan 30, 2024 | 6.21 | 6.26 | 6.15 | 6.18 | 6.18 | 7,642 |
Jan 29, 2024 | 5.86 | 6.30 | 5.86 | 6.26 | 6.26 | 10,949 |
Jan 26, 2024 | 5.84 | 6.03 | 5.84 | 6.03 | 6.03 | 4,758 |
Jan 25, 2024 | 5.51 | 5.87 | 5.51 | 5.87 | 5.87 | 3,608 |
Jan 24, 2024 | 5.54 | 5.64 | 5.54 | 5.64 | 5.64 | 10,462 |
Jan 23, 2024 | 5.69 | 5.69 | 5.67 | 5.65 | 5.65 | 914 |
Jan 22, 2024 | 5.51 | 5.75 | 5.51 | 5.72 | 5.72 | 1,270 |
Jan 19, 2024 | 5.57 | 5.57 | 5.52 | 5.54 | 5.54 | 1,662 |
Jan 18, 2024 | 5.90 | 5.90 | 5.62 | 5.66 | 5.66 | 676 |
Jan 17, 2024 | 5.64 | 5.69 | 5.60 | 5.66 | 5.66 | 1,337 |
Jan 16, 2024 | 5.80 | 5.80 | 5.77 | 5.73 | 5.73 | 683 |
Jan 15, 2024 | 6.00 | 6.00 | 5.85 | 5.86 | 5.86 | 1,933 |
Jan 12, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
Jan 11, 2024 | 6.20 | 6.20 | 6.06 | 6.01 | 6.01 | 1,155 |
Jan 10, 2024 | 6.15 | 6.27 | 6.15 | 6.20 | 6.20 | 3,230 |
Jan 09, 2024 | 6.11 | 6.26 | 6.11 | 6.30 | 6.30 | 710 |
Jan 08, 2024 | 5.93 | 6.00 | 5.93 | 6.11 | 6.11 | 1,184 |
Jan 05, 2024 | 5.67 | 5.67 | 5.60 | 5.68 | 5.68 | 874 |
Jan 04, 2024 | 5.65 | 5.68 | 5.65 | 5.67 | 5.67 | 3,246 |
Jan 03, 2024 | 5.58 | 5.72 | 5.58 | 5.69 | 5.69 | 4,183 |
Jan 02, 2024 | 5.67 | 5.67 | 5.67 | 5.64 | 5.64 | 2,472 |
Dec 29, 2023 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 584 |
Dec 28, 2023 | 5.54 | 5.65 | 5.44 | 5.44 | 5.44 | 1,745 |
Dec 27, 2023 | 5.31 | 5.61 | 5.31 | 5.54 | 5.54 | 11,877 |
Dec 22, 2023 | 5.25 | 5.25 | 5.25 | 5.31 | 5.31 | 783 |
Dec 21, 2023 | 4.96 | 5.15 | 4.96 | 5.09 | 5.09 | 2,199 |
Dec 20, 2023 | 5.08 | 5.08 | 5.03 | 5.04 | 5.04 | 817 |
Dec 19, 2023 | 5.14 | 5.23 | 5.13 | 5.22 | 5.22 | 3,584 |
Dec 18, 2023 | 4.93 | 5.27 | 4.93 | 5.15 | 5.15 | 6,297 |
Dec 15, 2023 | 5.06 | 5.08 | 5.06 | 5.11 | 5.11 | 784 |
Dec 14, 2023 | 5.04 | 5.13 | 5.04 | 5.13 | 5.13 | 1,667 |
Dec 13, 2023 | 4.95 | 4.99 | 4.90 | 4.99 | 4.99 | 3,752 |
Dec 12, 2023 | 5.00 | 5.00 | 4.92 | 4.99 | 4.99 | 1,462 |
Dec 11, 2023 | 5.24 | 5.24 | 4.97 | 4.96 | 4.96 | 1,949 |
Dec 08, 2023 | 5.07 | 5.07 | 5.07 | 5.03 | 5.03 | 386 |
Dec 07, 2023 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
Dec 06, 2023 | 5.00 | 5.02 | 5.00 | 5.06 | 5.06 | 794 |
Dec 05, 2023 | 5.24 | 5.24 | 5.01 | 5.00 | 5.00 | 5,245 |
Dec 04, 2023 | 5.13 | 5.19 | 5.12 | 5.18 | 5.18 | 1,492 |
Dec 01, 2023 | 5.05 | 5.17 | 5.05 | 5.17 | 5.17 | 5,394 |
Nov 30, 2023 | 5.12 | 5.12 | 5.03 | 5.07 | 5.07 | 1,309 |
Nov 29, 2023 | 5.14 | 5.23 | 5.14 | 5.06 | 5.06 | 313 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |