Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 20 |
May 08, 2024 | 5.3260 | 5.3260 | 5.3260 | 5.3260 | 5.3260 | - |
May 07, 2024 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
May 06, 2024 | 5.2260 | 5.2920 | 5.2260 | 5.2920 | 5.2920 | 20 |
May 03, 2024 | 5.2920 | 5.2920 | 5.2920 | 5.2920 | 5.2920 | - |
May 02, 2024 | 5.1040 | 5.1040 | 5.1040 | 5.1040 | 5.1040 | - |
Apr 30, 2024 | 4.9810 | 4.9810 | 4.9810 | 4.9810 | 4.9810 | - |
Apr 29, 2024 | 5.0360 | 5.1040 | 5.0360 | 5.1040 | 5.1040 | 425 |
Apr 26, 2024 | 4.8660 | 4.9870 | 4.8660 | 4.9870 | 4.9870 | 207 |
Apr 25, 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
Apr 24, 2024 | 5.1660 | 5.1660 | 5.1660 | 5.1660 | 5.1660 | - |
Apr 23, 2024 | 5.2680 | 5.2680 | 5.2680 | 5.2680 | 5.2680 | - |
Apr 22, 2024 | 5.1180 | 5.1180 | 5.1180 | 5.1180 | 5.1180 | - |
Apr 19, 2024 | 5.1560 | 5.1560 | 5.1560 | 5.1560 | 5.1560 | - |
Apr 18, 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
Apr 17, 2024 | 5.5180 | 5.5180 | 5.5180 | 5.5180 | 5.5180 | - |
Apr 16, 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | - |
Apr 15, 2024 | 5.7940 | 5.7940 | 5.7940 | 5.7940 | 5.7940 | - |
Apr 12, 2024 | 6.0840 | 6.0840 | 5.8300 | 5.8300 | 5.8300 | 130 |
Apr 11, 2024 | 6.1120 | 6.2380 | 6.1120 | 6.2380 | 6.2380 | 90 |
Apr 10, 2024 | 6.4040 | 6.4040 | 6.4040 | 6.4040 | 6.4040 | - |
Apr 09, 2024 | 6.1360 | 6.1360 | 6.1360 | 6.1360 | 6.1360 | - |
Apr 08, 2024 | 6.1380 | 6.1380 | 6.1380 | 6.1380 | 6.1380 | - |
Apr 05, 2024 | 6.2580 | 6.2580 | 6.2580 | 6.2580 | 6.2580 | - |
Apr 04, 2024 | 6.3060 | 6.3060 | 6.3060 | 6.3060 | 6.3060 | - |
Apr 03, 2024 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | - |
Apr 02, 2024 | 6.7200 | 6.8040 | 6.7200 | 6.8040 | 6.8040 | 585 |
Mar 28, 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | - |
Mar 27, 2024 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | - |
Mar 26, 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | - |
Mar 25, 2024 | 6.8300 | 6.8600 | 6.7800 | 6.7800 | 6.7800 | 140 |
Mar 22, 2024 | 7.1600 | 7.2300 | 7.1600 | 7.2300 | 7.2300 | 200 |
Mar 21, 2024 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | - |
Mar 20, 2024 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | - |
Mar 19, 2024 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | - |
Mar 18, 2024 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | - |
Mar 15, 2024 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | - |
Mar 14, 2024 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | - |
Mar 13, 2024 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | 75 |
Mar 12, 2024 | 8.2100 | 8.2100 | 8.0000 | 8.0000 | 8.0000 | 200 |
Mar 11, 2024 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | - |
Mar 08, 2024 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | - |
Mar 07, 2024 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | - |
Mar 06, 2024 | 8.2600 | 8.3400 | 8.2600 | 8.3400 | 8.3400 | 20 |
Mar 05, 2024 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | - |
Mar 04, 2024 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | - |
Mar 01, 2024 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | - |
Feb 29, 2024 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | - |
Feb 28, 2024 | 7.9800 | 10.4000 | 7.9800 | 10.4000 | 10.4000 | 500 |
Feb 27, 2024 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | - |
Feb 26, 2024 | 7.1000 | 7.1400 | 7.1000 | 7.1400 | 7.1400 | 331 |
Feb 23, 2024 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | - |
Feb 22, 2024 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | - |
Feb 21, 2024 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | - |
Feb 20, 2024 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | - |
Feb 19, 2024 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | - |
Feb 16, 2024 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | - |
Feb 15, 2024 | 7.3000 | 7.4800 | 7.3000 | 7.4800 | 7.4800 | 200 |
Feb 14, 2024 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | 35 |
Feb 13, 2024 | 7.5400 | 7.6800 | 7.5400 | 7.6800 | 7.6800 | 250 |
Feb 12, 2024 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | - |
Feb 09, 2024 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | - |
Feb 08, 2024 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | - |
Feb 07, 2024 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | - |
Feb 06, 2024 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | - |
Feb 05, 2024 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | - |
Feb 02, 2024 | 6.6300 | 6.6300 | 6.6100 | 6.6100 | 6.6100 | 30 |
Feb 01, 2024 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | 88 |
Jan 31, 2024 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | - |
Jan 30, 2024 | 6.9900 | 6.9900 | 6.6900 | 6.6900 | 6.6900 | 90 |
Jan 29, 2024 | 6.6500 | 6.6500 | 6.6400 | 6.6400 | 6.6400 | 40 |
Jan 26, 2024 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | - |
Jan 25, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | - |
Jan 24, 2024 | 7.5500 | 7.7200 | 7.5500 | 7.7100 | 7.7100 | 257 |
Jan 23, 2024 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | - |
Jan 22, 2024 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | - |
Jan 19, 2024 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | - |
Jan 18, 2024 | 7.6300 | 7.8300 | 7.6300 | 7.8300 | 7.8300 | 175 |
Jan 17, 2024 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | - |
Jan 16, 2024 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | - |
Jan 15, 2024 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | - |
Jan 12, 2024 | 8.2200 | 8.2800 | 8.2200 | 8.2800 | 8.2800 | 136 |
Jan 11, 2024 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | - |
Jan 10, 2024 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | - |
Jan 09, 2024 | 8.5100 | 8.6800 | 8.5100 | 8.6800 | 8.6800 | 175 |
Jan 08, 2024 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | - |
Jan 05, 2024 | 8.5900 | 8.5900 | 8.5900 | 8.5900 | 8.5900 | - |
Jan 04, 2024 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | - |
Jan 03, 2024 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | - |
Jan 02, 2024 | 9.0600 | 9.0800 | 9.0600 | 9.0700 | 9.0700 | 650 |
Dec 29, 2023 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | - |
Dec 28, 2023 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | - |
Dec 27, 2023 | 9.5900 | 9.5900 | 9.3800 | 9.3800 | 9.3800 | 680 |
Dec 22, 2023 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | - |
Dec 21, 2023 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | - |
Dec 20, 2023 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | - |
Dec 19, 2023 | 9.4600 | 9.4600 | 9.4600 | 9.4600 | 9.4600 | - |
Dec 18, 2023 | 9.8700 | 10.2200 | 9.8700 | 10.2200 | 10.2200 | 35 |
Dec 15, 2023 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | - |
Dec 14, 2023 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |