Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | - | - | - | - | - | - |
Jul 25, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
Jul 24, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
Jul 23, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
Jul 22, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
Jul 19, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
Jul 18, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
Jul 17, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
Jul 16, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
Jul 15, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
Jul 12, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
Jul 11, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
Jul 10, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
Jul 09, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
Jul 08, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
Jul 05, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
Jul 04, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Jul 03, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
Jul 02, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
Jun 28, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
Jun 27, 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
Jun 26, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
Jun 25, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
Jun 24, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
Jun 21, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
Jun 20, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
Jun 19, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
Jun 18, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Jun 17, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
Jun 14, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
Jun 13, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
Jun 12, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
Jun 11, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
Jun 10, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
Jun 07, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
Jun 06, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
Jun 05, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
Jun 04, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
Jun 03, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
May 31, 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
May 30, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
May 29, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
May 28, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
May 27, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
May 24, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
May 23, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
May 22, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
May 21, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
May 17, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
May 16, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
May 15, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
May 14, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
May 13, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
May 10, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
May 09, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
May 08, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
May 07, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
May 06, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
May 03, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
May 02, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
May 01, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
Apr 30, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
Apr 29, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
Apr 26, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
Apr 25, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
Apr 24, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
Apr 23, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
Apr 22, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
Apr 19, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
Apr 18, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
Apr 17, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
Apr 16, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
Apr 15, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
Apr 12, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
Apr 11, 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
Apr 10, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
Apr 09, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
Apr 08, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
Apr 05, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
Apr 04, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
Apr 03, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
Apr 02, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
Apr 01, 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
Mar 28, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
Mar 27, 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
Mar 26, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
Mar 25, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
Mar 22, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
Mar 21, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
Mar 20, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
Mar 19, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
Mar 18, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
Mar 15, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
Mar 14, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
Mar 13, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
Mar 12, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
Mar 11, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
Mar 08, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
Mar 07, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
Mar 06, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |