Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.83 | 6.87 | 6.64 | 6.64 | 6.64 | 1,320,539 |
Apr 29, 2024 | 6.83 | 6.83 | 6.71 | 6.82 | 6.82 | 1,418,758 |
Apr 26, 2024 | 6.79 | 6.84 | 6.74 | 6.75 | 6.75 | 1,799,591 |
Apr 25, 2024 | 6.71 | 6.87 | 6.64 | 6.71 | 6.71 | 1,684,502 |
Apr 24, 2024 | 6.93 | 6.94 | 6.71 | 6.72 | 6.72 | 2,049,791 |
Apr 23, 2024 | 6.90 | 7.00 | 6.82 | 6.90 | 6.90 | 2,031,182 |
Apr 22, 2024 | 6.81 | 6.97 | 6.79 | 6.83 | 6.83 | 2,575,241 |
Apr 19, 2024 | 6.56 | 6.72 | 6.55 | 6.68 | 6.68 | 2,410,376 |
Apr 18, 2024 | 6.65 | 6.77 | 6.61 | 6.72 | 6.72 | 2,144,274 |
Apr 17, 2024 | 6.68 | 6.76 | 6.54 | 6.57 | 6.57 | 2,864,853 |
Apr 16, 2024 | 7.00 | 7.01 | 6.64 | 6.69 | 6.69 | 6,899,813 |
Apr 15, 2024 | 7.28 | 7.49 | 7.19 | 7.20 | 7.20 | 3,622,082 |
Apr 12, 2024 | 7.64 | 7.74 | 7.23 | 7.35 | 7.35 | 5,000,676 |
Apr 11, 2024 | 7.88 | 7.92 | 7.38 | 7.51 | 7.51 | 5,041,876 |
Apr 10, 2024 | 7.95 | 8.00 | 7.80 | 7.91 | 7.91 | 3,263,622 |
Apr 09, 2024 | 7.94 | 8.02 | 7.88 | 7.89 | 7.89 | 3,035,935 |
Apr 08, 2024 | 7.73 | 7.97 | 7.68 | 7.86 | 7.86 | 4,490,645 |
Apr 05, 2024 | 7.49 | 7.66 | 7.47 | 7.59 | 7.59 | 2,568,410 |
Apr 04, 2024 | 7.50 | 7.75 | 7.40 | 7.74 | 7.74 | 3,087,807 |
Apr 03, 2024 | 7.45 | 7.49 | 7.31 | 7.48 | 7.48 | 1,786,717 |
Apr 02, 2024 | 7.71 | 7.80 | 7.32 | 7.40 | 7.40 | 4,595,568 |
Mar 28, 2024 | 7.58 | 7.74 | 7.53 | 7.64 | 7.64 | 2,421,244 |
Mar 27, 2024 | 7.51 | 7.68 | 7.42 | 7.55 | 7.55 | 3,952,698 |
Mar 26, 2024 | 7.15 | 7.62 | 7.14 | 7.49 | 7.49 | 7,689,851 |
Mar 25, 2024 | 6.77 | 7.16 | 6.77 | 7.16 | 7.16 | 4,948,461 |
Mar 22, 2024 | 6.80 | 6.97 | 6.80 | 6.88 | 6.88 | 1,594,033 |
Mar 21, 2024 | 6.80 | 6.98 | 6.78 | 6.80 | 6.80 | 2,640,647 |
Mar 20, 2024 | 6.56 | 6.73 | 6.47 | 6.72 | 6.72 | 2,199,663 |
Mar 19, 2024 | 6.58 | 6.59 | 6.46 | 6.58 | 6.58 | 1,366,389 |
Mar 18, 2024 | 6.62 | 6.78 | 6.55 | 6.56 | 6.56 | 1,844,346 |
Mar 15, 2024 | 6.64 | 6.74 | 6.59 | 6.63 | 6.63 | 1,580,321 |
Mar 14, 2024 | 6.66 | 6.73 | 6.60 | 6.66 | 6.66 | 1,300,833 |
Mar 13, 2024 | 6.76 | 6.81 | 6.66 | 6.67 | 6.67 | 1,346,756 |
Mar 12, 2024 | 6.75 | 6.82 | 6.63 | 6.72 | 6.72 | 2,209,947 |
Mar 11, 2024 | 6.65 | 6.74 | 6.59 | 6.72 | 6.72 | 1,491,549 |
Mar 08, 2024 | 6.79 | 6.91 | 6.59 | 6.70 | 6.70 | 2,951,576 |
Mar 07, 2024 | 6.63 | 6.91 | 6.63 | 6.77 | 6.77 | 3,920,465 |
Mar 06, 2024 | 6.43 | 6.67 | 6.38 | 6.67 | 6.67 | 5,509,744 |
Mar 05, 2024 | 6.21 | 6.24 | 6.03 | 6.12 | 6.12 | 3,629,095 |
Mar 04, 2024 | 6.43 | 6.43 | 6.24 | 6.29 | 6.29 | 2,668,993 |
Mar 01, 2024 | 6.49 | 6.58 | 6.35 | 6.42 | 6.42 | 1,837,120 |
Feb 29, 2024 | 6.52 | 6.61 | 6.34 | 6.47 | 6.47 | 3,309,705 |
Feb 28, 2024 | 6.65 | 6.65 | 6.51 | 6.54 | 6.54 | 1,912,790 |
Feb 27, 2024 | 6.55 | 6.69 | 6.51 | 6.64 | 6.64 | 1,883,668 |
Feb 26, 2024 | 6.60 | 6.64 | 6.46 | 6.55 | 6.55 | 1,848,210 |
Feb 23, 2024 | 6.82 | 6.82 | 6.57 | 6.60 | 6.60 | 2,854,756 |
Feb 22, 2024 | 6.70 | 7.00 | 6.68 | 6.87 | 6.87 | 5,676,892 |
Feb 21, 2024 | 6.49 | 6.70 | 6.47 | 6.62 | 6.62 | 2,496,045 |
Feb 20, 2024 | 6.40 | 6.68 | 6.40 | 6.50 | 6.50 | 2,259,229 |
Feb 19, 2024 | 6.49 | 6.56 | 6.42 | 6.45 | 6.45 | 1,817,417 |
Feb 16, 2024 | 6.28 | 6.53 | 6.22 | 6.50 | 6.50 | 4,354,243 |
Feb 15, 2024 | 6.45 | 6.50 | 6.23 | 6.26 | 6.26 | 5,252,620 |
Feb 14, 2024 | 6.89 | 6.89 | 6.33 | 6.36 | 6.36 | 7,882,001 |
Feb 13, 2024 | 7.30 | 7.40 | 6.31 | 6.83 | 6.83 | 12,649,289 |
Feb 12, 2024 | 6.51 | 6.87 | 6.51 | 6.83 | 6.83 | 4,448,534 |
Feb 09, 2024 | 6.40 | 6.55 | 6.37 | 6.45 | 6.45 | 1,972,600 |
Feb 08, 2024 | 6.36 | 6.57 | 6.34 | 6.40 | 6.40 | 1,708,343 |
Feb 07, 2024 | 6.36 | 6.38 | 6.24 | 6.32 | 6.32 | 1,515,247 |
Feb 06, 2024 | 6.16 | 6.37 | 6.07 | 6.37 | 6.37 | 2,293,660 |
Feb 05, 2024 | 6.15 | 6.34 | 6.11 | 6.14 | 6.14 | 2,299,310 |
Feb 02, 2024 | 6.25 | 6.36 | 6.15 | 6.15 | 6.15 | 2,290,508 |
Feb 01, 2024 | 6.41 | 6.41 | 6.14 | 6.17 | 6.17 | 2,334,634 |
Jan 31, 2024 | 6.45 | 6.47 | 6.35 | 6.44 | 6.44 | 1,483,674 |
Jan 30, 2024 | 6.56 | 6.58 | 6.42 | 6.47 | 6.47 | 1,354,422 |
Jan 29, 2024 | 6.62 | 6.64 | 6.46 | 6.51 | 6.51 | 1,680,841 |
Jan 26, 2024 | 6.65 | 6.78 | 6.60 | 6.65 | 6.65 | 1,471,604 |
Jan 25, 2024 | 6.50 | 6.74 | 6.48 | 6.68 | 6.68 | 2,004,172 |
Jan 24, 2024 | 6.47 | 6.55 | 6.41 | 6.54 | 6.54 | 2,199,846 |
Jan 23, 2024 | 6.48 | 6.49 | 6.32 | 6.36 | 6.36 | 1,520,787 |
Jan 22, 2024 | 6.39 | 6.46 | 6.37 | 6.40 | 6.40 | 1,126,844 |
Jan 19, 2024 | 6.49 | 6.53 | 6.31 | 6.34 | 6.34 | 1,780,930 |
Jan 18, 2024 | 6.20 | 6.40 | 6.16 | 6.39 | 6.39 | 2,532,927 |
Jan 17, 2024 | 6.05 | 6.16 | 5.97 | 6.15 | 6.15 | 3,127,889 |
Jan 16, 2024 | 6.35 | 6.38 | 6.11 | 6.16 | 6.16 | 3,058,151 |
Jan 15, 2024 | 6.44 | 6.45 | 6.27 | 6.43 | 6.43 | 2,768,461 |
Jan 12, 2024 | 6.69 | 6.71 | 6.41 | 6.45 | 6.45 | 3,516,818 |
Jan 11, 2024 | 6.76 | 6.88 | 6.66 | 6.66 | 6.66 | 2,061,961 |
Jan 10, 2024 | 6.82 | 6.82 | 6.70 | 6.74 | 6.74 | 2,366,643 |
Jan 09, 2024 | 6.90 | 6.93 | 6.79 | 6.84 | 6.84 | 1,545,185 |
Jan 08, 2024 | 6.81 | 6.87 | 6.63 | 6.87 | 6.87 | 2,250,694 |
Jan 05, 2024 | 6.94 | 6.94 | 6.59 | 6.83 | 6.83 | 4,052,556 |
Jan 04, 2024 | 7.03 | 7.14 | 6.93 | 7.00 | 7.00 | 2,008,360 |
Jan 03, 2024 | 7.16 | 7.22 | 6.98 | 7.03 | 7.03 | 3,244,395 |
Jan 02, 2024 | 7.13 | 7.29 | 7.12 | 7.17 | 7.17 | 1,967,518 |
Dec 29, 2023 | 7.16 | 7.17 | 7.05 | 7.06 | 7.06 | 1,424,005 |
Dec 28, 2023 | 7.11 | 7.21 | 7.07 | 7.14 | 7.14 | 1,641,759 |
Dec 27, 2023 | 7.10 | 7.14 | 7.04 | 7.12 | 7.12 | 1,435,470 |
Dec 22, 2023 | 7.09 | 7.16 | 7.04 | 7.10 | 7.10 | 1,504,529 |
Dec 21, 2023 | 7.02 | 7.12 | 7.02 | 7.12 | 7.12 | 2,090,642 |
Dec 20, 2023 | 7.09 | 7.17 | 7.02 | 7.13 | 7.13 | 1,778,513 |
Dec 19, 2023 | 6.99 | 7.14 | 6.99 | 7.12 | 7.12 | 1,959,852 |
Dec 18, 2023 | 6.98 | 7.06 | 6.95 | 7.01 | 7.01 | 2,238,972 |
Dec 15, 2023 | 7.23 | 7.23 | 6.97 | 7.09 | 7.09 | 4,708,438 |
Dec 14, 2023 | 7.20 | 7.27 | 7.02 | 7.20 | 7.20 | 5,063,132 |
Dec 13, 2023 | 7.21 | 7.26 | 6.91 | 6.98 | 6.98 | 3,733,173 |
Dec 12, 2023 | 7.04 | 7.31 | 6.98 | 7.28 | 7.28 | 6,262,287 |
Dec 11, 2023 | 7.30 | 7.34 | 7.03 | 7.06 | 7.06 | 5,397,082 |
Dec 08, 2023 | 7.12 | 7.31 | 7.06 | 7.28 | 7.28 | 7,537,639 |
Dec 07, 2023 | 6.88 | 7.19 | 6.77 | 7.13 | 7.13 | 10,546,625 |
Dec 06, 2023 | 6.30 | 6.86 | 6.23 | 6.86 | 6.86 | 17,524,552 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |