Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 300 |
Apr 24, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
Apr 23, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
Apr 22, 2024 | 6.91 | 6.91 | 6.85 | 6.85 | 6.85 | 400 |
Apr 19, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1,500 |
Apr 18, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
Apr 17, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2,400 |
Apr 16, 2024 | 7.59 | 7.59 | 7.46 | 7.46 | 7.46 | 3,400 |
Apr 15, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
Apr 12, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 300 |
Apr 11, 2024 | 6.88 | 7.00 | 6.88 | 6.93 | 6.93 | 4,000 |
Apr 10, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
Apr 09, 2024 | 6.56 | 6.59 | 6.56 | 6.59 | 6.59 | 1,300 |
Apr 08, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
Apr 05, 2024 | 6.19 | 6.25 | 6.19 | 6.25 | 6.25 | 3,600 |
Apr 04, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
Apr 03, 2024 | 5.95 | 5.98 | 5.95 | 5.98 | 5.98 | 600 |
Apr 02, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
Apr 01, 2024 | 6.44 | 6.54 | 6.25 | 6.39 | 6.39 | 3,200 |
Mar 28, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
Mar 27, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
Mar 26, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 200 |
Mar 25, 2024 | 6.50 | 6.66 | 6.50 | 6.66 | 6.66 | 2,000 |
Mar 22, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
Mar 21, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
Mar 20, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
Mar 19, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
Mar 18, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
Mar 15, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Mar 14, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 200 |
Mar 13, 2024 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | 500 |
Mar 12, 2024 | 5.88 | 5.88 | 5.87 | 5.87 | 5.87 | 600 |
Mar 11, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Mar 08, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
Mar 07, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
Mar 06, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 500 |
Mar 05, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
Mar 04, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
Mar 01, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 100 |
Feb 29, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
Feb 28, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
Feb 27, 2024 | 5.71 | 5.75 | 5.71 | 5.75 | 5.75 | 1,500 |
Feb 26, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 100 |
Feb 23, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
Feb 22, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 100 |
Feb 21, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
Feb 20, 2024 | 5.54 | 5.60 | 5.54 | 5.56 | 5.56 | 1,100 |
Feb 16, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
Feb 15, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 200 |
Feb 14, 2024 | 5.96 | 5.96 | 5.80 | 5.80 | 5.80 | 100 |
Feb 13, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
Feb 12, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
Feb 09, 2024 | 5.96 | 6.00 | 5.96 | 5.96 | 5.96 | 1,500 |
Feb 08, 2024 | 6.35 | 6.35 | 6.19 | 6.19 | 6.19 | 2,100 |
Feb 07, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 100 |
Feb 06, 2024 | 6.50 | 6.50 | 6.44 | 6.44 | 6.44 | 1,800 |
Feb 05, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
Feb 02, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
Feb 01, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
Jan 31, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
Jan 30, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
Jan 29, 2024 | 6.56 | 6.56 | 6.34 | 6.34 | 6.34 | 600 |
Jan 26, 2024 | 6.60 | 6.60 | 6.45 | 6.45 | 6.45 | 100 |
Jan 25, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
Jan 24, 2024 | 6.64 | 6.64 | 6.59 | 6.60 | 6.60 | 3,900 |
Jan 23, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 100 |
Jan 22, 2024 | 6.68 | 6.68 | 6.22 | 6.45 | 6.45 | 6,100 |
Jan 19, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 200 |
Jan 18, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 200 |
Jan 17, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
Jan 16, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 200 |
Jan 15, 2024 | 6.78 | 6.85 | 6.78 | 6.85 | 6.85 | 200 |
Jan 12, 2024 | 6.66 | 6.80 | 6.66 | 6.80 | 6.80 | 2,800 |
Jan 11, 2024 | 7.01 | 7.05 | 6.93 | 6.93 | 6.93 | 10,800 |
Jan 10, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 10,000 |
Jan 09, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
Jan 08, 2024 | 7.50 | 7.51 | 7.39 | 7.39 | 7.39 | 1,700 |
Jan 05, 2024 | 7.78 | 7.78 | 7.67 | 7.67 | 7.67 | 1,600 |
Jan 04, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
Jan 03, 2024 | 8.19 | 8.19 | 7.85 | 7.85 | 7.85 | 500 |
Jan 02, 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
Dec 29, 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
Dec 28, 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
Dec 27, 2023 | 8.37 | 8.37 | 8.36 | 8.36 | 8.36 | 1,300 |
Dec 22, 2023 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
Dec 21, 2023 | 8.08 | 8.17 | 8.00 | 8.17 | 8.17 | 13,000 |
Dec 20, 2023 | 7.55 | 7.84 | 7.55 | 7.81 | 7.81 | 25,200 |
Dec 19, 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
Dec 18, 2023 | 7.55 | 7.55 | 7.53 | 7.53 | 7.53 | 2,100 |
Dec 15, 2023 | 7.28 | 7.28 | 7.23 | 7.23 | 7.23 | 700 |
Dec 14, 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 10,000 |
Dec 13, 2023 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
Dec 12, 2023 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
Dec 11, 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
Dec 08, 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
Dec 07, 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 300 |
Dec 06, 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 400 |
Dec 05, 2023 | 7.70 | 7.71 | 7.54 | 7.54 | 7.54 | 3,900 |
Dec 04, 2023 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | 22,300 |
Dec 01, 2023 | 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. |