Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 715 |
Apr 30, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
Apr 29, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
Apr 26, 2024 | 4.6800 | 4.7400 | 4.6800 | 4.6800 | 4.6800 | 715 |
Apr 25, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
Apr 24, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
Apr 23, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
Apr 22, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
Apr 19, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
Apr 18, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
Apr 17, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
Apr 16, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
Apr 15, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
Apr 12, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
Apr 11, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
Apr 10, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
Apr 09, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
Apr 08, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
Apr 05, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
Apr 04, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
Apr 03, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
Apr 02, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
Mar 28, 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | - |
Mar 27, 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | - |
Mar 26, 2024 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | - |
Mar 25, 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | - |
Mar 22, 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | - |
Mar 21, 2024 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | - |
Mar 20, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
Mar 19, 2024 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | - |
Mar 18, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
Mar 15, 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | - |
Mar 14, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
Mar 13, 2024 | 5.7800 | 5.9600 | 5.7800 | 5.9600 | 5.9600 | 2 |
Mar 12, 2024 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | - |
Mar 11, 2024 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | - |
Mar 08, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | - |
Mar 07, 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | - |
Mar 06, 2024 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | - |
Mar 05, 2024 | 6.8600 | 6.8600 | 6.7800 | 6.7800 | 6.7800 | 480 |
Mar 04, 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | - |
Mar 01, 2024 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | - |
Feb 29, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
Feb 28, 2024 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | - |
Feb 27, 2024 | 6.7600 | 7.0400 | 6.7000 | 6.7000 | 6.7000 | 925 |
Feb 26, 2024 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | - |
Feb 23, 2024 | 6.4200 | 6.9800 | 6.4200 | 6.9800 | 6.9800 | 30 |
Feb 22, 2024 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | - |
Feb 21, 2024 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | - |
Feb 20, 2024 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | - |
Feb 19, 2024 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | - |
Feb 16, 2024 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | - |
Feb 15, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
Feb 14, 2024 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | - |
Feb 13, 2024 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | - |
Feb 12, 2024 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | - |
Feb 09, 2024 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | - |
Feb 08, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
Feb 07, 2024 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | - |
Feb 06, 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 80 |
Feb 05, 2024 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | - |
Feb 02, 2024 | 6.4200 | 6.7800 | 6.4200 | 6.7800 | 6.7800 | 35 |
Feb 01, 2024 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | - |
Jan 31, 2024 | 6.2600 | 6.8000 | 6.2600 | 6.8000 | 6.8000 | 35 |
Jan 30, 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | - |
Jan 29, 2024 | 6.2000 | 6.6600 | 6.2000 | 6.6600 | 6.6600 | 70 |
Jan 26, 2024 | 5.9600 | 6.3000 | 5.9600 | 6.3000 | 6.3000 | - |
Jan 25, 2024 | 5.9600 | 6.0600 | 5.9600 | 6.0600 | 6.0600 | - |
Jan 24, 2024 | 5.8600 | 6.2200 | 5.8600 | 6.0800 | 6.0800 | 50 |
Jan 23, 2024 | 6.1600 | 6.2000 | 5.9000 | 5.9600 | 5.9600 | 305 |
Jan 22, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
Jan 19, 2024 | 5.9600 | 6.0400 | 5.9600 | 6.0400 | 6.0400 | 250 |
Jan 18, 2024 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | 308 |
Jan 17, 2024 | 6.5000 | 6.5000 | 6.2800 | 6.2800 | 6.2800 | 532 |
Jan 16, 2024 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | - |
Jan 15, 2024 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | - |
Jan 12, 2024 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | - |
Jan 11, 2024 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | - |
Jan 10, 2024 | 6.9200 | 7.4400 | 6.5800 | 6.5800 | 6.5800 | 1,300 |
Jan 09, 2024 | 6.1600 | 6.9600 | 6.1600 | 6.9600 | 6.9600 | 75 |
Jan 08, 2024 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | - |
Jan 05, 2024 | 6.0000 | 6.0000 | 5.9400 | 5.9400 | 5.9400 | 35 |
Jan 04, 2024 | 6.3200 | 6.3800 | 6.3200 | 6.3800 | 6.3800 | 52 |
Jan 03, 2024 | 7.0000 | 7.0000 | 6.4000 | 6.4000 | 6.4000 | - |
Jan 02, 2024 | 6.9200 | 7.2400 | 6.9200 | 7.2400 | 7.2400 | 82 |
Dec 29, 2023 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | - |
Dec 28, 2023 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | - |
Dec 27, 2023 | 6.2000 | 6.5200 | 6.2000 | 6.5200 | 6.5200 | 53 |
Dec 22, 2023 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
Dec 21, 2023 | 4.8900 | 5.3200 | 4.8900 | 5.3200 | 5.3200 | 52 |
Dec 20, 2023 | 5.0200 | 5.1200 | 5.0200 | 5.1200 | 5.1200 | 50 |
Dec 19, 2023 | 3.8500 | 5.1000 | 3.8500 | 5.1000 | 5.1000 | 50 |
Dec 18, 2023 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
Dec 15, 2023 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
Dec 14, 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
Dec 13, 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
Dec 12, 2023 | 4.2600 | 4.7200 | 4.2600 | 4.6000 | 4.6000 | 110 |
Dec 11, 2023 | 3.7600 | 4.2200 | 3.7600 | 4.2200 | 4.2200 | 170 |
Dec 08, 2023 | 4.2300 | 4.2300 | 4.1100 | 4.1100 | 4.1100 | 125 |
Dec 07, 2023 | 3.6500 | 4.3700 | 3.6500 | 4.3700 | 4.3700 | 115 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |