Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
May 01, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
Apr 30, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
Apr 29, 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
Apr 26, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
Apr 25, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
Apr 24, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
Apr 23, 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
Apr 22, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
Apr 19, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
Apr 18, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
Apr 17, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
Apr 16, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
Apr 15, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
Apr 12, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
Apr 11, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
Apr 10, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
Apr 09, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
Apr 08, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
Apr 05, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
Apr 04, 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
Apr 03, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
Apr 02, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
Apr 01, 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
Mar 28, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Mar 27, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
Mar 26, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
Mar 25, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
Mar 22, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
Mar 21, 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
Mar 20, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
Mar 19, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
Mar 18, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
Mar 15, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
Mar 14, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
Mar 13, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
Mar 12, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
Mar 11, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
Mar 08, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
Mar 07, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Mar 06, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
Mar 05, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
Mar 04, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
Mar 01, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
Feb 29, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
Feb 28, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
Feb 27, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
Feb 26, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
Feb 23, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
Feb 22, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
Feb 21, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
Feb 20, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
Feb 16, 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
Feb 15, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
Feb 14, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
Feb 13, 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
Feb 12, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
Feb 09, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
Feb 08, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
Feb 07, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
Feb 06, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
Feb 05, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
Feb 02, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
Feb 01, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
Jan 31, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
Jan 30, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
Jan 29, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
Jan 26, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
Jan 25, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
Jan 24, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
Jan 23, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
Jan 22, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
Jan 19, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
Jan 18, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
Jan 17, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
Jan 16, 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
Jan 15, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
Jan 12, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
Jan 11, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
Jan 10, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
Jan 09, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
Jan 08, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
Jan 05, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
Jan 04, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
Jan 03, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
Jan 02, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
Dec 29, 2023 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
Dec 28, 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
Dec 27, 2023 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
Dec 22, 2023 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
Dec 21, 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
Dec 20, 2023 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
Dec 19, 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
Dec 18, 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
Dec 15, 2023 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
Dec 14, 2023 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
Dec 13, 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
Dec 12, 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
Dec 11, 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |