Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 92,200 |
May 09, 2024 | 5.0300 | 5.0300 | 4.8700 | 4.8700 | 4.8700 | 42,200 |
May 08, 2024 | 5.0600 | 5.1200 | 5.0600 | 5.1200 | 5.1200 | 400 |
May 07, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
May 06, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 300 |
May 03, 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 1,300 |
May 02, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
May 01, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
Apr 30, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 100 |
Apr 29, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
Apr 26, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
Apr 25, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
Apr 24, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
Apr 23, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
Apr 22, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
Apr 19, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 200 |
Apr 18, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 800 |
Apr 17, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
Apr 16, 2024 | 4.6700 | 4.6800 | 4.6000 | 4.6000 | 4.6000 | 4,500 |
Apr 15, 2024 | 4.6000 | 4.6000 | 4.5600 | 4.5600 | 4.5600 | 300 |
Apr 12, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 300 |
Apr 11, 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
Apr 10, 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
Apr 09, 2024 | 5.2500 | 5.2500 | 5.2400 | 5.2400 | 5.2400 | 2,300 |
Apr 08, 2024 | 5.1100 | 5.1200 | 5.1100 | 5.1200 | 5.1200 | 800 |
Apr 05, 2024 | 4.9900 | 5.0500 | 4.8400 | 4.8400 | 4.8400 | 14,200 |
Apr 04, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
Apr 03, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
Apr 02, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
Apr 01, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 200 |
Mar 28, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
Mar 27, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
Mar 26, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 200 |
Mar 25, 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 62,800 |
Mar 22, 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 3,800 |
Mar 21, 2024 | 4.4700 | 4.4700 | 4.4400 | 4.4700 | 4.4700 | 2,100 |
Mar 20, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
Mar 19, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
Mar 18, 2024 | 4.0200 | 4.0400 | 4.0000 | 4.0000 | 4.0000 | 9,500 |
Mar 15, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
Mar 14, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 400 |
Mar 13, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 2,400 |
Mar 12, 2024 | 4.3700 | 4.3700 | 4.3600 | 4.3600 | 4.3600 | 12,500 |
Mar 11, 2024 | 4.4900 | 4.5900 | 4.4900 | 4.5900 | 4.5900 | 2,200 |
Mar 08, 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 200 |
Mar 07, 2024 | 3.6400 | 3.7000 | 3.6400 | 3.7000 | 3.7000 | 1,100 |
Mar 06, 2024 | 3.5600 | 3.6600 | 3.5600 | 3.6600 | 3.6600 | 300 |
Mar 05, 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 300 |
Mar 04, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 2,200 |
Mar 01, 2024 | 4.7900 | 4.9000 | 4.7100 | 4.9000 | 4.9000 | 3,500 |
Feb 29, 2024 | 5.8300 | 5.8300 | 4.1300 | 5.0300 | 5.0300 | 17,800 |
Feb 28, 2024 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | - |
Feb 27, 2024 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | 2,600 |
Feb 26, 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 1,000 |
Feb 23, 2024 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 700 |
Feb 22, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
Feb 21, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
Feb 20, 2024 | 6.0400 | 6.0900 | 5.9000 | 5.9000 | 5.9000 | 400 |
Feb 16, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
Feb 15, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
Feb 14, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
Feb 13, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
Feb 12, 2024 | 5.5100 | 5.6000 | 5.5100 | 5.6000 | 5.6000 | 300 |
Feb 09, 2024 | 5.4000 | 5.4600 | 5.4000 | 5.4400 | 5.4400 | 4,500 |
Feb 08, 2024 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 30,900 |
Feb 07, 2024 | 5.5200 | 5.5200 | 5.4700 | 5.4700 | 5.4700 | 12,400 |
Feb 06, 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | - |
Feb 05, 2024 | 5.4600 | 5.5400 | 5.4600 | 5.5400 | 5.5400 | 1,300 |
Feb 02, 2024 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 100 |
Feb 01, 2024 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | - |
Jan 31, 2024 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 300 |
Jan 30, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
Jan 29, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 300 |
Jan 26, 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 11,100 |
Jan 25, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 43,500 |
Jan 24, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 300 |
Jan 23, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
Jan 22, 2024 | 4.8000 | 4.8000 | 4.6200 | 4.7500 | 4.7500 | 1,200 |
Jan 19, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
Jan 18, 2024 | 4.5100 | 4.6000 | 4.5100 | 4.6000 | 4.6000 | 1,500 |
Jan 17, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 700 |
Jan 16, 2024 | 4.8300 | 4.8700 | 4.8300 | 4.8300 | 4.8300 | 11,300 |
Jan 12, 2024 | 5.0300 | 5.0300 | 4.7500 | 4.7500 | 4.7500 | 33,900 |
Jan 11, 2024 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 100 |
Jan 10, 2024 | 6.4500 | 6.5200 | 6.4500 | 6.5000 | 6.5000 | 4,700 |
Jan 09, 2024 | 5.4300 | 6.0800 | 5.4300 | 5.9000 | 5.9000 | 3,100 |
Jan 08, 2024 | 7.6100 | 7.8200 | 7.6100 | 7.8200 | 7.8200 | 1,400 |
Jan 05, 2024 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | - |
Jan 04, 2024 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | - |
Jan 03, 2024 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | 900 |
Jan 02, 2024 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 1,800 |
Dec 29, 2023 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | 1,600 |
Dec 28, 2023 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | - |
Dec 27, 2023 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | 500 |
Dec 26, 2023 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 1,600 |
Dec 22, 2023 | 7.7500 | 7.9200 | 7.6500 | 7.9200 | 7.9200 | 2,100 |
Dec 21, 2023 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | 5,400 |
Dec 20, 2023 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | - |
Dec 19, 2023 | 7.7700 | 8.0000 | 7.7700 | 8.0000 | 8.0000 | 20,300 |
Dec 18, 2023 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | 140,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |