Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
Apr 22, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
Apr 19, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
Apr 18, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
Apr 17, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
Apr 16, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
Apr 15, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
Apr 12, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
Apr 11, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
Apr 10, 2024 | 5.50 | 5.50 | 5.36 | 5.36 | 5.36 | - |
Apr 09, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
Apr 08, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
Apr 05, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
Apr 04, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
Apr 03, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
Apr 02, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
Mar 28, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
Mar 27, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
Mar 26, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
Mar 25, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
Mar 22, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
Mar 21, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
Mar 20, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
Mar 19, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
Mar 18, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
Mar 15, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
Mar 14, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
Mar 13, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
Mar 12, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
Mar 11, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
Mar 08, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
Mar 07, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
Mar 06, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
Mar 05, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
Mar 04, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
Mar 01, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
Feb 29, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
Feb 28, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
Feb 27, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
Feb 26, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
Feb 23, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
Feb 22, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
Feb 21, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
Feb 20, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
Feb 19, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
Feb 16, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
Feb 15, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
Feb 14, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
Feb 13, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
Feb 12, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
Feb 09, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
Feb 08, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
Feb 07, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
Feb 06, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
Feb 05, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
Feb 02, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
Feb 01, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
Jan 31, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
Jan 30, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
Jan 29, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
Jan 26, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
Jan 25, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
Jan 24, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
Jan 23, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Jan 22, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
Jan 19, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
Jan 18, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
Jan 17, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
Jan 16, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
Jan 15, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
Jan 12, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
Jan 11, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
Jan 10, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
Jan 09, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
Jan 08, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
Jan 05, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
Jan 04, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
Jan 03, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
Jan 02, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
Dec 29, 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
Dec 28, 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
Dec 27, 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
Dec 22, 2023 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
Dec 21, 2023 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
Dec 20, 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
Dec 19, 2023 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
Dec 18, 2023 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
Dec 15, 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
Dec 14, 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
Dec 13, 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
Dec 12, 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
Dec 11, 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
Dec 08, 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
Dec 07, 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
Dec 06, 2023 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
Dec 05, 2023 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
Dec 04, 2023 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
Dec 01, 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
Nov 30, 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
Nov 29, 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |