Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 350 |
Jul 03, 2024 | 6.54 | 6.69 | 6.54 | 6.69 | 6.69 | 350 |
Jul 02, 2024 | 6.52 | 6.52 | 6.51 | 6.51 | 6.51 | 350 |
Jul 01, 2024 | 6.41 | 6.48 | 6.41 | 6.48 | 6.48 | - |
Jun 28, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
Jun 27, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
Jun 26, 2024 | 6.27 | 6.28 | 6.27 | 6.28 | 6.28 | 150 |
Jun 25, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
Jun 24, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
Jun 21, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
Jun 20, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
Jun 19, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
Jun 18, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
Jun 17, 2024 | 5.83 | 5.85 | 5.83 | 5.85 | 5.85 | - |
Jun 14, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
Jun 13, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
Jun 12, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
Jun 11, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
Jun 10, 2024 | 5.75 | 5.76 | 5.75 | 5.76 | 5.76 | - |
Jun 07, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
Jun 06, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
Jun 05, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
Jun 04, 2024 | 5.72 | 5.76 | 5.72 | 5.76 | 5.76 | - |
Jun 03, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
May 31, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
May 30, 2024 | 5.55 | 5.63 | 5.55 | 5.63 | 5.63 | - |
May 29, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
May 28, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 150 |
May 27, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
May 24, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
May 23, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
May 22, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
May 21, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
May 20, 2024 | 6.15 | 6.15 | 6.04 | 6.04 | 6.04 | 200 |
May 17, 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
May 16, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
May 15, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
May 14, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
May 13, 2024 | 6.31 | 6.65 | 6.31 | 6.65 | 6.65 | 37 |
May 10, 2024 | 6.39 | 6.40 | 6.39 | 6.40 | 6.40 | - |
May 09, 2024 | 6.46 | 6.51 | 6.46 | 6.51 | 6.51 | - |
May 08, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
May 07, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
May 06, 2024 | 7.23 | 7.23 | 7.20 | 7.20 | 7.20 | 300 |
May 03, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
May 02, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
Apr 30, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
Apr 29, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
Apr 26, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
Apr 25, 2024 | 7.90 | 8.00 | 7.90 | 7.97 | 7.97 | 317 |
Apr 24, 2024 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | - |
Apr 23, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
Apr 22, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
Apr 19, 2024 | 7.96 | 8.01 | 7.96 | 8.01 | 8.01 | - |
Apr 18, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
Apr 17, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
Apr 16, 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 950 |
Apr 15, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
Apr 12, 2024 | 8.33 | 8.33 | 7.93 | 8.16 | 8.16 | 540 |
Apr 11, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
Apr 10, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
Apr 09, 2024 | 8.84 | 8.84 | 8.72 | 8.72 | 8.72 | - |
Apr 08, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
Apr 05, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
Apr 04, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
Apr 03, 2024 | 9.37 | 9.39 | 8.40 | 9.39 | 9.39 | 645 |
Apr 02, 2024 | 9.75 | 9.75 | 9.35 | 9.35 | 9.35 | - |
Mar 28, 2024 | 9.61 | 9.82 | 9.61 | 9.82 | 9.82 | 265 |
Mar 27, 2024 | 9.04 | 9.04 | 8.70 | 8.70 | 8.70 | - |
Mar 26, 2024 | 8.64 | 8.64 | 8.57 | 8.57 | 8.57 | - |
Mar 25, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
Mar 22, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
Mar 21, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
Mar 20, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
Mar 19, 2024 | 8.55 | 8.55 | 8.25 | 8.25 | 8.25 | - |
Mar 18, 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
Mar 15, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
Mar 14, 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
Mar 13, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
Mar 12, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
Mar 11, 2024 | 8.35 | 8.52 | 8.14 | 8.49 | 8.49 | 140 |
Mar 08, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
Mar 07, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
Mar 06, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
Mar 05, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
Mar 04, 2024 | 9.06 | 9.06 | 8.98 | 8.98 | 8.98 | - |
Mar 01, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
Feb 29, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
Feb 28, 2024 | 8.42 | 8.60 | 8.42 | 8.60 | 8.60 | 120 |
Feb 27, 2024 | 8.20 | 8.36 | 8.20 | 8.36 | 8.36 | 450 |
Feb 26, 2024 | 8.39 | 8.59 | 8.39 | 8.59 | 8.59 | 500 |
Feb 23, 2024 | 8.52 | 8.68 | 8.32 | 8.32 | 8.32 | 1,650 |
Feb 22, 2024 | 7.94 | 8.43 | 7.94 | 8.43 | 8.43 | - |
Feb 21, 2024 | 7.87 | 8.02 | 7.87 | 8.02 | 8.02 | 700 |
Feb 20, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
Feb 19, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
Feb 16, 2024 | 7.80 | 7.80 | 7.79 | 7.79 | 7.79 | 1,250 |
Feb 15, 2024 | 7.79 | 7.84 | 7.79 | 7.84 | 7.84 | - |
Feb 14, 2024 | 7.77 | 7.78 | 7.77 | 7.78 | 7.78 | - |
Feb 13, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |