Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 100 |
May 08, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
May 07, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
May 06, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
May 03, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
May 02, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
Apr 30, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Apr 29, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
Apr 26, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
Apr 25, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
Apr 24, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
Apr 23, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
Apr 22, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
Apr 19, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
Apr 18, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Apr 17, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
Apr 16, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
Apr 15, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
Apr 12, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
Apr 11, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
Apr 10, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
Apr 09, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Apr 08, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
Apr 05, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
Apr 04, 2024 | 11.70 | 11.70 | 11.30 | 11.30 | 11.30 | 100 |
Apr 03, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
Apr 02, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
Mar 28, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
Mar 27, 2024 | 9.45 | 13.00 | 9.45 | 13.00 | 13.00 | 1,100 |
Mar 26, 2024 | 11.30 | 11.30 | 9.30 | 9.30 | 9.30 | 85 |
Mar 25, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Mar 22, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
Mar 21, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
Mar 20, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
Mar 19, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
Mar 18, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
Mar 15, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
Mar 14, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
Mar 13, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
Mar 12, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
Mar 11, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
Mar 08, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
Mar 07, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
Mar 06, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
Mar 05, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
Mar 04, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
Mar 01, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
Feb 29, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
Feb 28, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
Feb 27, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
Feb 26, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
Feb 23, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
Feb 22, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
Feb 21, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
Feb 20, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
Feb 19, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
Feb 16, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
Feb 15, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
Feb 14, 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
Feb 13, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
Feb 12, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
Feb 09, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
Feb 08, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - |
Feb 07, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
Feb 06, 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - |
Feb 05, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - |
Feb 02, 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
Feb 01, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
Jan 31, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
Jan 30, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
Jan 29, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
Jan 26, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
Jan 25, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
Jan 24, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
Jan 23, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
Jan 22, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
Jan 19, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
Jan 18, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
Jan 17, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
Jan 16, 2024 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | 40 |
Jan 15, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
Jan 12, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
Jan 11, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
Jan 10, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
Jan 09, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
Jan 08, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
Jan 05, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
Jan 04, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
Jan 03, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
Jan 02, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
Dec 29, 2023 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | - |
Dec 28, 2023 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
Dec 27, 2023 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
Dec 22, 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
Dec 21, 2023 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
Dec 20, 2023 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
Dec 19, 2023 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
Dec 18, 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 567 |
Dec 15, 2023 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
Dec 14, 2023 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |