Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
Jun 26, 2024 | 6.82 | 6.82 | 6.06 | 6.06 | 6.06 | - |
Jun 25, 2024 | 6.61 | 6.85 | 6.54 | 6.73 | 6.73 | 1,400 |
Jun 24, 2024 | 6.50 | 7.61 | 6.50 | 6.84 | 6.84 | 100 |
Jun 21, 2024 | 5.43 | 6.20 | 5.43 | 5.78 | 5.78 | - |
Jun 20, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
Jun 19, 2024 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | - |
Jun 18, 2024 | 5.43 | 5.59 | 5.22 | 5.30 | 5.30 | 350 |
Jun 17, 2024 | 5.75 | 5.75 | 5.43 | 5.43 | 5.43 | - |
Jun 14, 2024 | 6.00 | 6.14 | 5.77 | 5.80 | 5.80 | 172 |
Jun 13, 2024 | 5.86 | 6.08 | 5.86 | 6.08 | 6.08 | 40 |
Jun 12, 2024 | 5.97 | 6.08 | 5.97 | 6.08 | 6.08 | - |
Jun 11, 2024 | 5.74 | 5.91 | 5.74 | 5.91 | 5.91 | - |
Jun 10, 2024 | 5.90 | 6.00 | 5.77 | 5.77 | 5.77 | - |
Jun 07, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
Jun 06, 2024 | 6.57 | 6.57 | 6.25 | 6.26 | 6.26 | - |
Jun 05, 2024 | 6.79 | 7.06 | 6.79 | 7.06 | 7.06 | 100 |
Jun 04, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
Jun 03, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
May 31, 2024 | 6.38 | 6.67 | 6.38 | 6.67 | 6.67 | - |
May 30, 2024 | 6.19 | 6.65 | 6.19 | 6.65 | 6.65 | 1,600 |
May 29, 2024 | 6.31 | 6.41 | 6.29 | 6.29 | 6.29 | 300 |
May 28, 2024 | 6.45 | 6.85 | 6.24 | 6.24 | 6.24 | 425 |
May 27, 2024 | 6.57 | 6.57 | 6.56 | 6.57 | 6.57 | - |
May 24, 2024 | 6.76 | 6.76 | 6.62 | 6.68 | 6.68 | - |
May 23, 2024 | 7.08 | 7.08 | 6.78 | 6.80 | 6.80 | 3,846 |
May 22, 2024 | 6.97 | 7.17 | 6.97 | 7.17 | 7.17 | - |
May 21, 2024 | 7.26 | 7.26 | 6.99 | 6.99 | 6.99 | - |
May 20, 2024 | 7.24 | 7.41 | 7.24 | 7.27 | 7.27 | - |
May 17, 2024 | 8.06 | 8.06 | 7.28 | 7.28 | 7.28 | 5,000 |
May 16, 2024 | 8.10 | 8.27 | 8.10 | 8.27 | 8.27 | 500 |
May 15, 2024 | 7.02 | 7.80 | 7.02 | 7.80 | 7.80 | - |
May 14, 2024 | 6.59 | 7.21 | 6.59 | 7.16 | 7.16 | 1,000 |
May 13, 2024 | 6.65 | 6.68 | 6.65 | 6.66 | 6.66 | - |
May 10, 2024 | 6.95 | 7.37 | 6.95 | 7.37 | 7.37 | 345 |
May 09, 2024 | 6.37 | 6.75 | 6.37 | 6.75 | 6.75 | 5,000 |
May 08, 2024 | 6.62 | 6.76 | 6.62 | 6.76 | 6.76 | - |
May 07, 2024 | 6.68 | 6.75 | 6.68 | 6.71 | 6.71 | 1,000 |
May 06, 2024 | 6.77 | 6.77 | 6.68 | 6.68 | 6.68 | - |
May 03, 2024 | 6.26 | 6.79 | 6.26 | 6.61 | 6.61 | - |
May 02, 2024 | 6.49 | 6.55 | 6.37 | 6.46 | 6.46 | - |
Apr 30, 2024 | 5.80 | 6.07 | 5.80 | 6.07 | 6.07 | - |
Apr 29, 2024 | 6.65 | 6.65 | 5.87 | 5.87 | 5.87 | - |
Apr 26, 2024 | 6.60 | 6.78 | 6.60 | 6.65 | 6.65 | - |
Apr 25, 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
Apr 24, 2024 | 7.13 | 7.13 | 6.49 | 6.49 | 6.49 | 20 |
Apr 23, 2024 | 6.93 | 7.45 | 6.93 | 7.15 | 7.15 | - |
Apr 22, 2024 | 6.57 | 6.57 | 6.54 | 6.54 | 6.54 | 500 |
Apr 19, 2024 | 6.37 | 6.38 | 6.21 | 6.38 | 6.38 | 50 |
Apr 18, 2024 | 6.50 | 6.65 | 6.43 | 6.43 | 6.43 | - |
Apr 17, 2024 | 7.00 | 7.00 | 6.62 | 6.62 | 6.62 | - |
Apr 16, 2024 | 6.95 | 7.08 | 6.83 | 7.08 | 7.08 | 366 |
Apr 15, 2024 | 7.30 | 7.30 | 6.85 | 6.94 | 6.94 | 2,500 |
Apr 12, 2024 | 7.71 | 7.71 | 7.45 | 7.45 | 7.45 | - |
Apr 11, 2024 | 7.41 | 7.65 | 7.40 | 7.65 | 7.65 | 450 |
Apr 10, 2024 | 7.66 | 7.66 | 7.34 | 7.36 | 7.36 | 69 |
Apr 09, 2024 | 7.82 | 7.82 | 7.54 | 7.66 | 7.66 | 100 |
Apr 08, 2024 | 8.35 | 8.35 | 7.89 | 7.89 | 7.89 | - |
Apr 05, 2024 | 8.11 | 8.35 | 8.05 | 8.05 | 8.05 | 195 |
Apr 04, 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
Apr 03, 2024 | 8.50 | 8.66 | 8.50 | 8.66 | 8.66 | 400 |
Apr 02, 2024 | 10.30 | 10.30 | 8.83 | 8.83 | 8.83 | 1,633 |
Mar 28, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
Mar 27, 2024 | 7.91 | 7.91 | 6.16 | 6.94 | 6.94 | 500 |
Mar 26, 2024 | 8.00 | 8.02 | 7.96 | 8.02 | 8.02 | - |
Mar 25, 2024 | 8.50 | 8.50 | 8.10 | 8.10 | 8.10 | - |
Mar 22, 2024 | 8.38 | 8.50 | 8.26 | 8.35 | 8.35 | 200 |
Mar 21, 2024 | 8.57 | 8.60 | 8.55 | 8.60 | 8.60 | - |
Mar 20, 2024 | 7.88 | 8.10 | 7.88 | 8.10 | 8.10 | - |
Mar 19, 2024 | 8.34 | 8.34 | 7.91 | 7.94 | 7.94 | - |
Mar 18, 2024 | 8.96 | 8.96 | 8.30 | 8.30 | 8.30 | - |
Mar 15, 2024 | 9.12 | 9.26 | 9.12 | 9.26 | 9.26 | - |
Mar 14, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
Mar 13, 2024 | 9.83 | 10.26 | 9.83 | 9.85 | 9.85 | - |
Mar 12, 2024 | 9.01 | 9.88 | 9.01 | 9.86 | 9.86 | - |
Mar 11, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
Mar 08, 2024 | 9.10 | 9.40 | 9.07 | 9.40 | 9.40 | - |
Mar 07, 2024 | 10.30 | 10.30 | 10.07 | 10.26 | 10.26 | 1,250 |
Mar 06, 2024 | 10.28 | 10.40 | 10.28 | 10.39 | 10.39 | - |
Mar 05, 2024 | 10.01 | 10.10 | 9.50 | 9.99 | 9.99 | 100 |
Mar 04, 2024 | 11.02 | 11.53 | 10.06 | 10.06 | 10.06 | 2,853 |
Mar 01, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
Feb 29, 2024 | 11.95 | 12.49 | 11.23 | 11.23 | 11.23 | 1,290 |
Feb 28, 2024 | 13.69 | 13.69 | 12.59 | 12.59 | 12.59 | 5,383 |
Feb 27, 2024 | 10.65 | 11.02 | 10.65 | 10.88 | 10.88 | 1,380 |
Feb 26, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
Feb 23, 2024 | 8.18 | 8.48 | 8.18 | 8.48 | 8.48 | - |
Feb 22, 2024 | 7.50 | 8.18 | 7.40 | 8.18 | 8.18 | 14,176 |
Feb 21, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 100 |
Feb 20, 2024 | 7.68 | 7.68 | 7.56 | 7.56 | 7.56 | 1,000 |
Feb 19, 2024 | 7.94 | 7.94 | 7.65 | 7.65 | 7.65 | 2,500 |
Feb 16, 2024 | 8.05 | 8.08 | 7.93 | 8.08 | 8.08 | - |
Feb 15, 2024 | 8.38 | 8.53 | 8.38 | 8.40 | 8.40 | - |
Feb 14, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
Feb 13, 2024 | 9.48 | 10.00 | 8.30 | 8.30 | 8.30 | 1,915 |
Feb 12, 2024 | 9.54 | 9.54 | 9.39 | 9.46 | 9.46 | - |
Feb 09, 2024 | 8.96 | 9.81 | 8.96 | 9.81 | 9.81 | - |
Feb 08, 2024 | 9.44 | 9.44 | 8.87 | 8.87 | 8.87 | 200 |
Feb 07, 2024 | 9.67 | 9.67 | 9.47 | 9.58 | 9.58 | - |
Feb 06, 2024 | 8.51 | 8.68 | 8.51 | 8.68 | 8.68 | 50 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |