Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 5.36 | 5.36 | 5.32 | 5.32 | 5.32 | 1,500 |
Jun 24, 2024 | - | - | - | - | - | - |
Jun 21, 2024 | 5.03 | 5.03 | 4.82 | 4.84 | 4.84 | 1,892 |
Jun 20, 2024 | 5.11 | 5.14 | 5.00 | 5.01 | 5.01 | 3,490 |
Jun 19, 2024 | 5.20 | 5.22 | 5.11 | 5.11 | 5.11 | 1,005 |
Jun 18, 2024 | 5.31 | 5.31 | 5.22 | 5.22 | 5.22 | 1,000 |
Jun 17, 2024 | 5.25 | 5.29 | 5.25 | 5.29 | 5.29 | 5 |
Jun 14, 2024 | 5.42 | 5.42 | 5.25 | 5.25 | 5.25 | 4,544 |
Jun 13, 2024 | 5.54 | 5.60 | 5.36 | 5.42 | 5.42 | 6,591 |
Jun 12, 2024 | 5.64 | 5.64 | 5.47 | 5.64 | 5.64 | 3,757 |
Jun 11, 2024 | 5.68 | 5.71 | 5.64 | 5.64 | 5.64 | 160 |
Jun 10, 2024 | 5.81 | 5.81 | 5.70 | 5.71 | 5.71 | 1,285 |
Jun 07, 2024 | 5.66 | 5.69 | 5.66 | 5.69 | 5.69 | 1,100 |
Jun 06, 2024 | 5.74 | 5.88 | 5.66 | 5.67 | 5.67 | 24,319 |
Jun 05, 2024 | 5.65 | 5.68 | 5.65 | 5.68 | 5.68 | 90 |
Jun 04, 2024 | 5.62 | 5.70 | 5.62 | 5.69 | 5.69 | 692 |
Jun 03, 2024 | 5.52 | 5.67 | 5.52 | 5.67 | 5.67 | 1,414 |
May 31, 2024 | 5.53 | 5.56 | 5.41 | 5.44 | 5.44 | 3,473 |
May 30, 2024 | 5.35 | 5.59 | 5.35 | 5.59 | 5.59 | 8 |
May 29, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 3,000 |
May 28, 2024 | 5.80 | 5.80 | 5.59 | 5.59 | 5.59 | 2,005 |
May 27, 2024 | 5.80 | 5.80 | 5.78 | 5.80 | 5.80 | 150 |
May 24, 2024 | 5.82 | 5.90 | 5.82 | 5.90 | 5.90 | 600 |
May 23, 2024 | 5.97 | 6.03 | 5.86 | 5.86 | 5.86 | 2,709 |
May 22, 2024 | 5.73 | 5.88 | 5.73 | 5.88 | 5.88 | 7,100 |
May 21, 2024 | 5.64 | 5.64 | 5.54 | 5.56 | 5.56 | 1,608 |
May 20, 2024 | 5.67 | 5.71 | 5.63 | 5.63 | 5.63 | 900 |
May 17, 2024 | 5.66 | 5.70 | 5.65 | 5.70 | 5.70 | 90,247 |
May 16, 2024 | 5.59 | 5.79 | 5.59 | 5.77 | 5.77 | 8,495 |
May 15, 2024 | 5.71 | 5.71 | 5.47 | 5.62 | 5.62 | 27,406 |
May 14, 2024 | 5.74 | 5.98 | 5.68 | 5.94 | 5.94 | 14,780 |
May 13, 2024 | 5.73 | 5.81 | 5.55 | 5.65 | 5.65 | 3,510 |
May 10, 2024 | 5.89 | 5.89 | 5.72 | 5.72 | 5.72 | 3,534 |
May 09, 2024 | 5.98 | 5.98 | 5.87 | 5.88 | 5.88 | 264 |
May 08, 2024 | 6.05 | 6.13 | 5.92 | 6.00 | 6.00 | 3,880 |
May 07, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 1,700 |
May 06, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
May 03, 2024 | 6.20 | 6.20 | 6.19 | 6.19 | 6.19 | 550 |
May 02, 2024 | 6.32 | 6.49 | 6.15 | 6.26 | 6.26 | 8,293 |
Apr 30, 2024 | 6.67 | 6.70 | 6.38 | 6.38 | 6.38 | 21,573 |
Apr 29, 2024 | 6.80 | 6.80 | 6.67 | 6.67 | 6.67 | 1,579 |
Apr 26, 2024 | 6.96 | 7.32 | 6.75 | 6.80 | 6.80 | 47,088 |
Apr 25, 2024 | 6.94 | 7.14 | 6.50 | 6.97 | 6.97 | 4,390 |
Apr 24, 2024 | 6.84 | 6.92 | 6.70 | 6.70 | 6.70 | 3,703 |
Apr 23, 2024 | 6.90 | 6.91 | 6.89 | 6.91 | 6.91 | 1,850 |
Apr 22, 2024 | 6.84 | 7.00 | 6.84 | 6.89 | 6.89 | 6,155 |
Apr 19, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
Apr 18, 2024 | 6.22 | 6.68 | 6.22 | 6.62 | 6.62 | 877 |
Apr 17, 2024 | 6.23 | 6.23 | 6.16 | 6.16 | 6.16 | 1,703 |
Apr 16, 2024 | 6.32 | 6.34 | 6.25 | 6.30 | 6.30 | 4,045 |
Apr 15, 2024 | 6.50 | 6.52 | 6.23 | 6.46 | 6.46 | 11,536 |
Apr 12, 2024 | 6.48 | 6.81 | 6.48 | 6.70 | 6.70 | 225 |
Apr 11, 2024 | 6.57 | 6.70 | 6.46 | 6.46 | 6.46 | 700 |
Apr 10, 2024 | 6.55 | 6.70 | 6.55 | 6.60 | 6.60 | 3,300 |
Apr 09, 2024 | 6.31 | 6.65 | 6.31 | 6.65 | 6.65 | 3,000 |
Apr 08, 2024 | 6.20 | 6.39 | 6.14 | 6.39 | 6.39 | 5,260 |
Apr 05, 2024 | 6.35 | 6.40 | 6.15 | 6.19 | 6.19 | 9,690 |
Apr 04, 2024 | 6.40 | 6.56 | 6.40 | 6.46 | 6.46 | 3,950 |
Apr 03, 2024 | 6.38 | 6.38 | 6.28 | 6.29 | 6.29 | 3,050 |
Apr 02, 2024 | 6.61 | 6.66 | 6.38 | 6.45 | 6.45 | 2,091 |
Mar 28, 2024 | 6.60 | 6.64 | 6.47 | 6.56 | 6.56 | 3,980 |
Mar 27, 2024 | 6.70 | 6.70 | 6.57 | 6.62 | 6.62 | 5,808 |
Mar 26, 2024 | 6.60 | 6.75 | 6.60 | 6.65 | 6.65 | 3,007 |
Mar 25, 2024 | 6.65 | 6.67 | 6.53 | 6.60 | 6.60 | 18,698 |
Mar 22, 2024 | 6.70 | 6.75 | 6.65 | 6.65 | 6.65 | 45,308 |
Mar 21, 2024 | 6.86 | 7.02 | 6.82 | 6.82 | 6.82 | 15,960 |
Mar 20, 2024 | 6.79 | 6.92 | 6.64 | 6.75 | 6.75 | 13,355 |
Mar 19, 2024 | 6.80 | 6.83 | 6.55 | 6.73 | 6.73 | 34,070 |
Mar 18, 2024 | 7.57 | 7.78 | 6.89 | 6.96 | 6.96 | 14,614 |
Mar 15, 2024 | 6.85 | 7.54 | 6.77 | 7.47 | 7.47 | 28,358 |
Mar 14, 2024 | 7.01 | 7.10 | 6.66 | 6.79 | 6.79 | 8,150 |
Mar 13, 2024 | 7.06 | 7.21 | 7.02 | 7.07 | 7.07 | 3,610 |
Mar 12, 2024 | 6.85 | 7.19 | 6.83 | 6.99 | 6.99 | 6,166 |
Mar 11, 2024 | 6.81 | 7.22 | 6.56 | 6.84 | 6.84 | 59,680 |
Mar 08, 2024 | 9.30 | 9.48 | 6.17 | 6.72 | 6.72 | 164,519 |
Mar 07, 2024 | 11.78 | 11.92 | 9.85 | 9.95 | 9.95 | 7,410 |
Mar 06, 2024 | 11.44 | 12.10 | 11.44 | 11.99 | 11.99 | 418 |
Mar 05, 2024 | 11.81 | 11.81 | 11.40 | 11.40 | 11.40 | 4,101 |
Mar 04, 2024 | 12.57 | 12.74 | 11.88 | 11.89 | 11.89 | 621 |
Mar 01, 2024 | 12.77 | 12.77 | 12.11 | 12.11 | 12.11 | 300 |
Feb 29, 2024 | 13.31 | 13.31 | 12.85 | 12.85 | 12.85 | 1,274 |
Feb 28, 2024 | 12.48 | 13.36 | 12.48 | 13.36 | 13.36 | 1,487 |
Feb 27, 2024 | 11.11 | 12.64 | 11.11 | 12.62 | 12.62 | 5,576 |
Feb 26, 2024 | 12.47 | 12.47 | 11.03 | 11.18 | 11.18 | 4,381 |
Feb 23, 2024 | 12.13 | 12.13 | 12.06 | 12.06 | 12.06 | 150 |
Feb 22, 2024 | 12.03 | 12.19 | 11.80 | 12.19 | 12.19 | 840 |
Feb 21, 2024 | 11.98 | 12.18 | 11.98 | 12.07 | 12.07 | 4,135 |
Feb 20, 2024 | 12.05 | 12.06 | 11.85 | 12.06 | 12.06 | 5,600 |
Feb 19, 2024 | 12.44 | 12.44 | 12.00 | 12.00 | 12.00 | 800 |
Feb 16, 2024 | 12.36 | 12.36 | 12.31 | 12.31 | 12.31 | 2,024 |
Feb 15, 2024 | 12.29 | 12.77 | 12.29 | 12.44 | 12.44 | 786 |
Feb 14, 2024 | 12.18 | 12.44 | 12.18 | 12.44 | 12.44 | 865 |
Feb 13, 2024 | 13.06 | 13.06 | 12.15 | 12.15 | 12.15 | 221 |
Feb 12, 2024 | 12.76 | 13.27 | 12.76 | 13.19 | 13.19 | 2,132 |
Feb 09, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
Feb 08, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 70 |
Feb 07, 2024 | 13.56 | 13.56 | 13.31 | 13.31 | 13.31 | 724 |
Feb 06, 2024 | 12.48 | 13.85 | 12.48 | 13.57 | 13.57 | 166 |
Feb 05, 2024 | 12.41 | 12.70 | 12.38 | 12.47 | 12.47 | 2,790 |
Feb 02, 2024 | 12.03 | 12.25 | 12.03 | 12.23 | 12.23 | 780 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |