Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 6.91 | 7.09 | 6.90 | 7.04 | 7.04 | 248,529 |
May 14, 2024 | 6.60 | 6.90 | 6.60 | 6.90 | 6.90 | 202,081 |
May 13, 2024 | 6.66 | 6.68 | 6.55 | 6.59 | 6.59 | 112,163 |
May 10, 2024 | 6.66 | 6.73 | 6.61 | 6.67 | 6.67 | 134,054 |
May 09, 2024 | 6.64 | 6.66 | 6.55 | 6.62 | 6.62 | 69,378 |
May 08, 2024 | 6.53 | 6.63 | 6.53 | 6.60 | 6.60 | 112,588 |
May 07, 2024 | 6.57 | 6.66 | 6.51 | 6.55 | 6.55 | 251,285 |
May 06, 2024 | 6.55 | 6.57 | 6.41 | 6.53 | 6.53 | 136,934 |
May 03, 2024 | 6.31 | 6.51 | 6.30 | 6.49 | 6.49 | 260,716 |
May 02, 2024 | 6.49 | 6.51 | 6.26 | 6.26 | 6.26 | 410,567 |
Apr 30, 2024 | 6.59 | 6.65 | 6.53 | 6.53 | 6.53 | 159,042 |
Apr 29, 2024 | 6.66 | 6.66 | 6.41 | 6.50 | 6.50 | 308,545 |
Apr 26, 2024 | 6.63 | 6.68 | 6.57 | 6.61 | 6.61 | 240,075 |
Apr 25, 2024 | 6.70 | 7.01 | 6.54 | 6.55 | 6.55 | 410,188 |
Apr 24, 2024 | 6.80 | 7.16 | 6.80 | 7.03 | 7.03 | 554,021 |
Apr 23, 2024 | 6.62 | 6.71 | 6.50 | 6.57 | 6.57 | 222,603 |
Apr 22, 2024 | 6.51 | 6.66 | 6.49 | 6.55 | 6.55 | 242,800 |
Apr 19, 2024 | 6.73 | 6.74 | 6.53 | 6.53 | 6.53 | 322,463 |
Apr 18, 2024 | 6.87 | 6.88 | 6.80 | 6.82 | 6.82 | 81,538 |
Apr 17, 2024 | 6.80 | 6.94 | 6.76 | 6.85 | 6.85 | 203,878 |
Apr 16, 2024 | 6.85 | 6.88 | 6.70 | 6.84 | 6.84 | 290,405 |
Apr 15, 2024 | 7.01 | 7.10 | 6.91 | 6.93 | 6.93 | 178,567 |
Apr 12, 2024 | 7.22 | 7.32 | 7.02 | 7.03 | 7.03 | 148,912 |
Apr 11, 2024 | 7.16 | 7.22 | 7.09 | 7.17 | 7.17 | 77,985 |
Apr 10, 2024 | 7.14 | 7.26 | 7.08 | 7.16 | 7.16 | 194,247 |
Apr 09, 2024 | 6.89 | 7.09 | 6.86 | 7.03 | 7.03 | 262,989 |
Apr 08, 2024 | 6.89 | 6.92 | 6.85 | 6.90 | 6.90 | 107,519 |
Apr 05, 2024 | 6.80 | 6.89 | 6.79 | 6.86 | 6.86 | 196,702 |
Apr 04, 2024 | 6.99 | 7.00 | 6.87 | 6.93 | 6.93 | 187,034 |
Apr 03, 2024 | 7.00 | 7.03 | 6.87 | 6.99 | 6.99 | 257,645 |
Apr 02, 2024 | 7.06 | 7.13 | 6.96 | 7.00 | 7.00 | 271,890 |
Mar 28, 2024 | 7.06 | 7.14 | 6.86 | 7.01 | 7.01 | 250,495 |
Mar 27, 2024 | 7.09 | 7.14 | 7.04 | 7.14 | 7.14 | 109,696 |
Mar 26, 2024 | 7.09 | 7.21 | 7.07 | 7.09 | 7.09 | 132,637 |
Mar 25, 2024 | 7.05 | 7.18 | 7.04 | 7.09 | 7.09 | 171,785 |
Mar 22, 2024 | 7.05 | 7.12 | 6.99 | 7.03 | 7.03 | 93,412 |
Mar 21, 2024 | 7.00 | 7.10 | 6.93 | 7.09 | 7.09 | 222,978 |
Mar 20, 2024 | 6.93 | 6.97 | 6.79 | 6.84 | 6.84 | 254,611 |
Mar 19, 2024 | 7.07 | 7.11 | 6.91 | 6.96 | 6.96 | 174,713 |
Mar 18, 2024 | 7.01 | 7.17 | 7.01 | 7.11 | 7.11 | 340,467 |
Mar 15, 2024 | 7.24 | 7.24 | 6.97 | 6.97 | 6.97 | 407,114 |
Mar 14, 2024 | 7.45 | 7.45 | 7.25 | 7.25 | 7.25 | 176,863 |
Mar 13, 2024 | 7.63 | 7.72 | 7.41 | 7.41 | 7.41 | 136,088 |
Mar 12, 2024 | 7.51 | 7.60 | 7.37 | 7.53 | 7.53 | 132,785 |
Mar 11, 2024 | 7.46 | 7.51 | 7.39 | 7.47 | 7.47 | 105,361 |
Mar 08, 2024 | 7.83 | 7.85 | 7.49 | 7.49 | 7.49 | 152,209 |
Mar 07, 2024 | 7.53 | 7.80 | 7.46 | 7.80 | 7.80 | 200,775 |
Mar 06, 2024 | 7.47 | 7.73 | 7.46 | 7.60 | 7.60 | 264,798 |
Mar 05, 2024 | 7.35 | 7.56 | 7.34 | 7.41 | 7.41 | 159,841 |
Mar 04, 2024 | 7.46 | 7.57 | 7.37 | 7.39 | 7.39 | 176,391 |
Mar 01, 2024 | 7.28 | 7.49 | 7.22 | 7.49 | 7.49 | 150,673 |
Feb 29, 2024 | 7.34 | 7.38 | 7.18 | 7.21 | 7.21 | 285,859 |
Feb 28, 2024 | 7.61 | 7.62 | 7.36 | 7.36 | 7.36 | 192,268 |
Feb 27, 2024 | 7.36 | 7.61 | 7.36 | 7.61 | 7.61 | 180,646 |
Feb 26, 2024 | 7.22 | 7.38 | 7.11 | 7.36 | 7.36 | 175,709 |
Feb 23, 2024 | 7.45 | 7.51 | 7.22 | 7.24 | 7.24 | 254,585 |
Feb 22, 2024 | 7.64 | 7.72 | 7.43 | 7.45 | 7.45 | 234,943 |
Feb 21, 2024 | 7.42 | 7.49 | 7.35 | 7.43 | 7.43 | 149,854 |
Feb 20, 2024 | 7.46 | 7.50 | 7.28 | 7.32 | 7.32 | 224,079 |
Feb 19, 2024 | 7.55 | 7.63 | 7.48 | 7.51 | 7.51 | 122,481 |
Feb 16, 2024 | 7.70 | 7.81 | 7.59 | 7.68 | 7.68 | 228,188 |
Feb 15, 2024 | 7.60 | 7.74 | 7.52 | 7.60 | 7.60 | 293,289 |
Feb 14, 2024 | 7.50 | 7.55 | 7.36 | 7.51 | 7.51 | 230,593 |
Feb 13, 2024 | 7.80 | 7.84 | 7.41 | 7.49 | 7.49 | 473,100 |
Feb 12, 2024 | 7.87 | 7.95 | 7.74 | 7.86 | 7.86 | 386,054 |
Feb 09, 2024 | 7.97 | 8.06 | 7.05 | 7.82 | 7.82 | 1,567,118 |
Feb 08, 2024 | 8.81 | 9.03 | 8.75 | 8.98 | 8.98 | 88,271 |
Feb 07, 2024 | 8.90 | 8.99 | 8.73 | 8.75 | 8.75 | 168,661 |
Feb 06, 2024 | 9.27 | 9.27 | 8.82 | 8.89 | 8.89 | 111,347 |
Feb 05, 2024 | 8.96 | 9.30 | 8.94 | 9.22 | 9.22 | 132,575 |
Feb 02, 2024 | 8.96 | 9.03 | 8.90 | 8.92 | 8.92 | 77,180 |
Feb 01, 2024 | 8.90 | 9.10 | 8.88 | 8.90 | 8.90 | 102,963 |
Jan 31, 2024 | 9.00 | 9.05 | 8.94 | 8.94 | 8.94 | 111,476 |
Jan 30, 2024 | 9.13 | 9.18 | 9.01 | 9.06 | 9.06 | 107,553 |
Jan 29, 2024 | 9.24 | 9.24 | 9.06 | 9.14 | 9.14 | 98,847 |
Jan 26, 2024 | 9.25 | 9.30 | 9.04 | 9.26 | 9.26 | 125,867 |
Jan 25, 2024 | 9.38 | 9.42 | 9.21 | 9.27 | 9.27 | 89,323 |
Jan 24, 2024 | 9.50 | 9.50 | 9.31 | 9.37 | 9.37 | 162,573 |
Jan 23, 2024 | 9.30 | 9.41 | 9.18 | 9.34 | 9.34 | 78,543 |
Jan 22, 2024 | 9.35 | 9.48 | 9.26 | 9.34 | 9.34 | 74,139 |
Jan 19, 2024 | 9.28 | 9.35 | 9.18 | 9.22 | 9.22 | 59,437 |
Jan 18, 2024 | 9.00 | 9.24 | 8.98 | 9.19 | 9.19 | 111,521 |
Jan 17, 2024 | 9.10 | 9.15 | 8.90 | 8.93 | 8.93 | 103,717 |
Jan 16, 2024 | 9.19 | 9.22 | 9.15 | 9.19 | 9.19 | 50,537 |
Jan 15, 2024 | 9.24 | 9.31 | 9.22 | 9.23 | 9.23 | 45,872 |
Jan 12, 2024 | 9.20 | 9.42 | 9.19 | 9.34 | 9.34 | 69,812 |
Jan 11, 2024 | 9.35 | 9.40 | 9.10 | 9.16 | 9.16 | 122,307 |
Jan 10, 2024 | 9.35 | 9.40 | 9.20 | 9.23 | 9.23 | 52,700 |
Jan 09, 2024 | 9.63 | 9.65 | 9.24 | 9.35 | 9.35 | 174,130 |
Jan 08, 2024 | 9.40 | 9.56 | 9.31 | 9.51 | 9.51 | 116,263 |
Jan 05, 2024 | 9.35 | 9.44 | 9.13 | 9.32 | 9.32 | 99,742 |
Jan 04, 2024 | 9.63 | 9.74 | 9.31 | 9.40 | 9.40 | 150,228 |
Jan 03, 2024 | 10.08 | 10.08 | 9.56 | 9.66 | 9.66 | 102,847 |
Jan 02, 2024 | 10.21 | 10.30 | 9.97 | 10.06 | 10.06 | 94,761 |
Dec 29, 2023 | 10.30 | 10.37 | 10.18 | 10.18 | 10.18 | 47,548 |
Dec 28, 2023 | 10.41 | 10.41 | 10.27 | 10.37 | 10.37 | 50,856 |
Dec 27, 2023 | 10.34 | 10.50 | 10.30 | 10.39 | 10.39 | 101,239 |
Dec 22, 2023 | 10.30 | 10.41 | 10.24 | 10.34 | 10.34 | 71,161 |
Dec 21, 2023 | 10.30 | 10.30 | 10.08 | 10.29 | 10.29 | 76,414 |
Dec 20, 2023 | 10.35 | 10.37 | 10.09 | 10.26 | 10.26 | 68,646 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |