Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
Apr 19, 2024 | 5.30 | 5.75 | 5.18 | 5.18 | 5.18 | 3,600 |
Apr 18, 2024 | 5.26 | 5.49 | 5.22 | 5.22 | 5.22 | 1,300 |
Apr 17, 2024 | 5.49 | 5.49 | 5.22 | 5.22 | 5.22 | 3,500 |
Apr 16, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
Apr 15, 2024 | 5.26 | 5.26 | 5.22 | 5.22 | 5.22 | 2,100 |
Apr 12, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
Apr 11, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
Apr 10, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
Apr 09, 2024 | 5.84 | 5.87 | 5.84 | 5.87 | 5.87 | 3,000 |
Apr 08, 2024 | 5.31 | 5.54 | 5.31 | 5.31 | 5.31 | 2,100 |
Apr 05, 2024 | 5.30 | 5.32 | 5.30 | 5.31 | 5.31 | 700 |
Apr 04, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 100 |
Apr 03, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 900 |
Apr 02, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
Apr 01, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
Mar 28, 2024 | 5.28 | 5.28 | 5.18 | 5.18 | 5.18 | 1,100 |
Mar 27, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
Mar 26, 2024 | 5.49 | 5.49 | 5.28 | 5.28 | 5.28 | 2,100 |
Mar 25, 2024 | 5.44 | 5.84 | 5.44 | 5.80 | 5.80 | 2,200 |
Mar 22, 2024 | 5.80 | 5.84 | 5.49 | 5.49 | 5.49 | 4,600 |
Mar 21, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 500 |
Mar 20, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
Mar 19, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 100 |
Mar 18, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
Mar 15, 2024 | 5.74 | 5.74 | 5.31 | 5.31 | 5.31 | 900 |
Mar 14, 2024 | 5.72 | 5.80 | 5.70 | 5.70 | 5.70 | 1,700 |
Mar 13, 2024 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | 3,400 |
Mar 12, 2024 | 5.54 | 5.90 | 5.37 | 5.90 | 5.90 | 6,100 |
Mar 11, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 700 |
Mar 08, 2024 | 5.50 | 5.90 | 5.25 | 5.52 | 5.52 | 4,000 |
Mar 07, 2024 | 5.50 | 5.65 | 5.40 | 5.52 | 5.52 | 2,400 |
Mar 06, 2024 | 5.10 | 5.80 | 5.10 | 5.80 | 5.80 | 6,900 |
Mar 05, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
Mar 04, 2024 | 5.10 | 5.10 | 4.82 | 4.82 | 4.82 | 3,700 |
Mar 01, 2024 | 4.71 | 5.05 | 4.71 | 5.05 | 5.05 | 600 |
Feb 29, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 600 |
Feb 28, 2024 | 5.40 | 5.40 | 5.17 | 5.17 | 5.17 | 400 |
Feb 27, 2024 | 5.40 | 5.40 | 5.17 | 5.25 | 5.25 | 4,200 |
Feb 26, 2024 | 5.10 | 5.10 | 5.08 | 5.10 | 5.10 | 1,900 |
Feb 23, 2024 | 5.08 | 5.10 | 5.08 | 5.10 | 5.10 | 4,200 |
Feb 22, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
Feb 21, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
Feb 20, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
Feb 16, 2024 | 5.08 | 5.08 | 5.01 | 5.01 | 5.01 | 1,300 |
Feb 15, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
Feb 14, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1,300 |
Feb 13, 2024 | 4.82 | 5.08 | 4.82 | 5.08 | 5.08 | 500 |
Feb 12, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
Feb 09, 2024 | 5.00 | 5.00 | 4.85 | 4.90 | 4.90 | 5,800 |
Feb 08, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
Feb 07, 2024 | 5.06 | 5.06 | 4.92 | 4.92 | 4.92 | 500 |
Feb 06, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 300 |
Feb 05, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
Feb 02, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 700 |
Feb 01, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 1,000 |
Jan 31, 2024 | 5.53 | 5.65 | 5.28 | 5.28 | 5.28 | 900 |
Jan 30, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 100 |
Jan 29, 2024 | 5.50 | 5.60 | 5.48 | 5.60 | 5.60 | 1,200 |
Jan 26, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 400 |
Jan 25, 2024 | 5.36 | 5.65 | 5.36 | 5.50 | 5.50 | 3,100 |
Jan 24, 2024 | 5.98 | 5.98 | 5.82 | 5.90 | 5.90 | 6,400 |
Jan 23, 2024 | 5.69 | 6.00 | 5.53 | 5.53 | 5.53 | 11,400 |
Jan 22, 2024 | 5.69 | 5.69 | 5.45 | 5.65 | 5.65 | 1,900 |
Jan 19, 2024 | 5.30 | 5.45 | 5.10 | 5.45 | 5.45 | 4,800 |
Jan 18, 2024 | 5.00 | 5.30 | 4.88 | 5.12 | 5.12 | 11,700 |
Jan 17, 2024 | 4.67 | 5.00 | 4.67 | 5.00 | 5.00 | 2,000 |
Jan 16, 2024 | 4.37 | 4.60 | 4.31 | 4.60 | 4.60 | 8,600 |
Jan 12, 2024 | 4.20 | 4.38 | 4.20 | 4.38 | 4.38 | 1,100 |
Jan 11, 2024 | 4.29 | 4.38 | 4.29 | 4.38 | 4.38 | 700 |
Jan 10, 2024 | 4.10 | 4.25 | 4.10 | 4.25 | 4.25 | 200 |
Jan 09, 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 200 |
Jan 08, 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 600 |
Jan 05, 2024 | 4.04 | 4.12 | 3.96 | 4.10 | 4.10 | 2,400 |
Jan 04, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
Jan 03, 2024 | 3.98 | 4.00 | 3.80 | 4.00 | 4.00 | 2,700 |
Jan 02, 2024 | 4.02 | 4.15 | 4.02 | 4.15 | 4.15 | 1,500 |
Dec 29, 2023 | 4.00 | 4.15 | 3.85 | 4.00 | 4.00 | 12,700 |
Dec 28, 2023 | 3.93 | 3.96 | 3.91 | 3.93 | 3.93 | 26,500 |
Dec 27, 2023 | 4.02 | 4.07 | 3.89 | 3.93 | 3.93 | 12,400 |
Dec 26, 2023 | 4.00 | 4.10 | 3.92 | 4.07 | 4.07 | 2,700 |
Dec 22, 2023 | 3.73 | 3.90 | 3.55 | 3.77 | 3.77 | 6,700 |
Dec 21, 2023 | 3.73 | 3.82 | 3.70 | 3.80 | 3.80 | 3,800 |
Dec 20, 2023 | 3.32 | 3.69 | 3.27 | 3.69 | 3.69 | 5,700 |
Dec 19, 2023 | 3.31 | 3.34 | 3.31 | 3.34 | 3.34 | 1,000 |
Dec 18, 2023 | 3.27 | 3.31 | 3.27 | 3.31 | 3.31 | 500 |
Dec 15, 2023 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 100 |
Dec 14, 2023 | 3.16 | 3.21 | 3.16 | 3.20 | 3.20 | 2,800 |
Dec 13, 2023 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 200 |
Dec 12, 2023 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - |
Dec 11, 2023 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - |
Dec 08, 2023 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - |
Dec 07, 2023 | 3.07 | 3.07 | 3.04 | 3.04 | 3.04 | 500 |
Dec 06, 2023 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - |
Dec 05, 2023 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - |
Dec 04, 2023 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 10,000 |
Dec 01, 2023 | 3.23 | 3.24 | 3.10 | 3.10 | 3.10 | 6,600 |
Nov 30, 2023 | 3.13 | 3.15 | 3.13 | 3.15 | 3.15 | 10,200 |
Nov 29, 2023 | 3.10 | 3.13 | 3.10 | 3.13 | 3.13 | 3,000 |
Nov 28, 2023 | 3.10 | 3.13 | 3.10 | 3.10 | 3.10 | 2,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |