Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
May 08, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
May 07, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
May 06, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
May 03, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
May 02, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
May 01, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
Apr 30, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
Apr 29, 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
Apr 26, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
Apr 25, 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
Apr 24, 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
Apr 23, 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
Apr 22, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
Apr 19, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
Apr 18, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
Apr 17, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
Apr 16, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
Apr 15, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
Apr 12, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
Apr 11, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
Apr 10, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
Apr 09, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
Apr 08, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
Apr 05, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
Apr 04, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
Apr 03, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
Apr 02, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
Apr 01, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
Mar 28, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
Mar 27, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
Mar 26, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
Mar 25, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
Mar 22, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
Mar 21, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
Mar 20, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
Mar 19, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
Mar 18, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
Mar 15, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
Mar 14, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
Mar 13, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
Mar 12, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
Mar 11, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
Mar 08, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
Mar 07, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
Mar 06, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
Mar 05, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
Mar 04, 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
Mar 01, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
Feb 29, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
Feb 28, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
Feb 27, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
Feb 26, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
Feb 23, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
Feb 22, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
Feb 21, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
Feb 20, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
Feb 16, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
Feb 15, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
Feb 14, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
Feb 13, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
Feb 12, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
Feb 09, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
Feb 08, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
Feb 07, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
Feb 06, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
Feb 05, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
Feb 02, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
Feb 01, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
Jan 31, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
Jan 30, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
Jan 29, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
Jan 26, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
Jan 25, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
Jan 24, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
Jan 23, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
Jan 22, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
Jan 19, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
Jan 18, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
Jan 17, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
Jan 16, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
Jan 15, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
Jan 12, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
Jan 11, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
Jan 10, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
Jan 09, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
Jan 08, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
Jan 05, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
Jan 04, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
Jan 03, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
Jan 02, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
Dec 29, 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
Dec 28, 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
Dec 27, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
Dec 22, 2023 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
Dec 21, 2023 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
Dec 20, 2023 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
Dec 19, 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
Dec 18, 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |