Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
Apr 30, 2024 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | - |
Apr 29, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
Apr 26, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
Apr 25, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
Apr 24, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
Apr 23, 2024 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | - |
Apr 22, 2024 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | - |
Apr 19, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
Apr 18, 2024 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | - |
Apr 17, 2024 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | 40 |
Apr 16, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
Apr 15, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
Apr 12, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
Apr 11, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
Apr 10, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
Apr 09, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
Apr 08, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
Apr 05, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
Apr 04, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 900 |
Apr 03, 2024 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | - |
Apr 02, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
Mar 28, 2024 | 7.55 | 7.55 | 7.48 | 7.48 | 7.48 | - |
Mar 27, 2024 | 7.33 | 7.34 | 7.33 | 7.34 | 7.34 | - |
Mar 26, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
Mar 25, 2024 | 7.26 | 7.27 | 7.26 | 7.27 | 7.27 | - |
Mar 22, 2024 | 7.12 | 7.15 | 7.12 | 7.15 | 7.15 | - |
Mar 21, 2024 | 7.37 | 7.37 | 7.36 | 7.36 | 7.36 | - |
Mar 20, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
Mar 19, 2024 | 7.06 | 7.06 | 7.05 | 7.05 | 7.05 | - |
Mar 18, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
Mar 15, 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
Mar 14, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
Mar 13, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
Mar 12, 2024 | 7.04 | 7.04 | 7.03 | 7.03 | 7.03 | - |
Mar 11, 2024 | 7.08 | 7.08 | 6.96 | 6.96 | 6.96 | - |
Mar 08, 2024 | 7.29 | 7.31 | 7.29 | 7.31 | 7.31 | - |
Mar 07, 2024 | 7.16 | 7.18 | 7.16 | 7.18 | 7.18 | - |
Mar 06, 2024 | 7.17 | 7.19 | 7.17 | 7.19 | 7.19 | - |
Mar 05, 2024 | 7.21 | 7.21 | 7.16 | 7.16 | 7.16 | - |
Mar 04, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
Mar 01, 2024 | 7.39 | 7.39 | 7.37 | 7.37 | 7.37 | - |
Feb 29, 2024 | 7.30 | 7.30 | 7.27 | 7.28 | 7.28 | 195 |
Feb 28, 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
Feb 27, 2024 | 7.56 | 7.56 | 7.43 | 7.43 | 7.43 | 150 |
Feb 26, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
Feb 23, 2024 | 7.61 | 7.61 | 7.59 | 7.59 | 7.59 | - |
Feb 22, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
Feb 21, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
Feb 20, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
Feb 19, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
Feb 16, 2024 | 8.59 | 8.60 | 8.59 | 8.60 | 8.60 | - |
Feb 15, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
Feb 14, 2024 | 8.57 | 8.59 | 8.57 | 8.59 | 8.59 | - |
Feb 13, 2024 | 8.60 | 8.60 | 8.59 | 8.59 | 8.59 | - |
Feb 12, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
Feb 09, 2024 | 8.66 | 8.67 | 8.66 | 8.67 | 8.67 | - |
Feb 08, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
Feb 07, 2024 | 8.92 | 8.92 | 8.91 | 8.91 | 8.91 | - |
Feb 06, 2024 | 8.76 | 8.76 | 8.75 | 8.75 | 8.75 | - |
Feb 05, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
Feb 02, 2024 | 8.82 | 8.82 | 8.81 | 8.81 | 8.81 | - |
Feb 01, 2024 | 8.61 | 8.62 | 8.61 | 8.62 | 8.62 | - |
Jan 31, 2024 | 8.68 | 8.70 | 8.68 | 8.70 | 8.70 | - |
Jan 30, 2024 | 8.56 | 8.56 | 8.54 | 8.54 | 8.54 | - |
Jan 29, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
Jan 26, 2024 | 8.64 | 8.65 | 8.64 | 8.65 | 8.65 | - |
Jan 25, 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
Jan 24, 2024 | 8.26 | 8.29 | 8.26 | 8.29 | 8.29 | - |
Jan 23, 2024 | 8.25 | 8.25 | 8.22 | 8.22 | 8.22 | - |
Jan 22, 2024 | 8.23 | 8.23 | 8.22 | 8.22 | 8.22 | - |
Jan 19, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
Jan 18, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
Jan 17, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
Jan 16, 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
Jan 15, 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
Jan 12, 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
Jan 11, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
Jan 10, 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
Jan 09, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
Jan 08, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
Jan 05, 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
Jan 04, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
Jan 03, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
Jan 02, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
Dec 29, 2023 | 9.54 | 9.54 | 9.40 | 9.40 | 9.40 | - |
Dec 28, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Dec 27, 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
Dec 22, 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
Dec 21, 2023 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
Dec 20, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
Dec 19, 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
Dec 18, 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
Dec 15, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
Dec 14, 2023 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
Dec 13, 2023 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
Dec 12, 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
Dec 11, 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
Dec 08, 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
Dec 07, 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |