Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 26, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
Nov 25, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Nov 22, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Nov 21, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
Nov 20, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
Nov 19, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
Nov 18, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
Nov 15, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
Nov 14, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
Nov 13, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Nov 12, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Nov 11, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Nov 08, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Nov 07, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Nov 06, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
Nov 05, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
Nov 04, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
Nov 01, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
Oct 31, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
Oct 30, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
Oct 29, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
Oct 28, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
Oct 25, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
Oct 24, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
Oct 23, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
Oct 22, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
Oct 21, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Oct 18, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Oct 17, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Oct 16, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Oct 15, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Oct 14, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Oct 11, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Oct 10, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Oct 09, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
Oct 08, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
Oct 07, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
Oct 04, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
Oct 03, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
Oct 02, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
Oct 01, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
Sep 30, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
Sep 27, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
Sep 26, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
Sep 25, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
Sep 24, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
Sep 23, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
Sep 20, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
Sep 19, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
Sep 18, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
Sep 17, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
Sep 16, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
Sep 13, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
Sep 12, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
Sep 11, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
Sep 10, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
Sep 09, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
Sep 06, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
Sep 05, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
Sep 04, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
Sep 03, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
Sep 02, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
Aug 30, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
Aug 29, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
Aug 28, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
Aug 27, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
Aug 26, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
Aug 23, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
Aug 22, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
Aug 21, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
Aug 20, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
Aug 19, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
Aug 16, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
Aug 15, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
Aug 14, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
Aug 13, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
Aug 12, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
Aug 09, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
Aug 08, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
Aug 07, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
Aug 06, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
Aug 05, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
Aug 02, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
Aug 01, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Jul 31, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Jul 30, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Jul 29, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
Jul 26, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
Jul 25, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
Jul 24, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
Jul 23, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Jul 22, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Jul 19, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
Jul 18, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
Jul 17, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
Jul 16, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
Jul 15, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
Jul 12, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Jul 11, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Jul 10, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |