Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
May 01, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
Apr 30, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
Apr 25, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
Apr 24, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
Apr 23, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
Apr 22, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
Apr 19, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
Apr 18, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
Apr 17, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
Apr 16, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
Apr 15, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
Apr 12, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
Apr 11, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
Apr 10, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
Apr 09, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
Apr 08, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
Apr 05, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
Apr 04, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
Apr 03, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
Apr 02, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
Apr 01, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
Mar 28, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
Mar 27, 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
Mar 26, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
Mar 25, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
Mar 22, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
Mar 21, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
Mar 20, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
Mar 19, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
Mar 18, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
Mar 15, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
Mar 14, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
Mar 13, 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
Mar 12, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
Mar 11, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
Mar 08, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
Mar 07, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
Mar 06, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
Mar 05, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
Mar 04, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
Mar 01, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
Feb 29, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
Feb 28, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
Feb 27, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
Feb 26, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
Feb 23, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
Feb 22, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
Feb 21, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
Feb 20, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
Feb 16, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
Feb 15, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
Feb 14, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
Feb 13, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Feb 12, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
Feb 09, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
Feb 08, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
Feb 07, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
Feb 06, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
Feb 05, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
Feb 02, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
Feb 01, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
Jan 31, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
Jan 30, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
Jan 29, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
Jan 26, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
Jan 25, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
Jan 24, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
Jan 23, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
Jan 22, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
Jan 19, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
Jan 18, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
Jan 17, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
Jan 16, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
Jan 15, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
Jan 12, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
Jan 11, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
Jan 10, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
Jan 09, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
Jan 08, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
Jan 05, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
Jan 04, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
Jan 03, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
Jan 02, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
Dec 29, 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
Dec 28, 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
Dec 27, 2023 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
Dec 22, 2023 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
Dec 21, 2023 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
Dec 20, 2023 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
Dec 19, 2023 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
Dec 18, 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
Dec 15, 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
Dec 14, 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
Dec 13, 2023 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
Dec 12, 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
Dec 11, 2023 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |