Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.27 | 7.27 | 7.26 | 7.26 | 7.26 | 56 |
Mar 27, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 35 |
Mar 26, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 35 |
Mar 25, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 35 |
Mar 22, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 4,500 |
Mar 21, 2024 | 7.24 | 7.24 | 7.22 | 7.22 | 7.22 | 4,500 |
Mar 20, 2024 | - | - | - | - | - | - |
Mar 19, 2024 | - | - | - | - | - | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 333 |
Mar 14, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 333 |
Mar 13, 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 333 |
Mar 12, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 333 |
Mar 11, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 333 |
Mar 08, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 140 |
Mar 07, 2024 | - | - | - | - | - | - |
Mar 06, 2024 | - | - | - | - | - | - |
Mar 05, 2024 | - | - | - | - | - | - |
Mar 04, 2024 | - | - | - | - | - | - |
Mar 01, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 56 |
Feb 29, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 56 |
Feb 28, 2024 | 6.96 | 6.99 | 6.96 | 6.99 | 6.99 | 56 |
Feb 27, 2024 | - | - | - | - | - | - |
Feb 26, 2024 | - | - | - | - | - | - |
Feb 23, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 580 |
Feb 22, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 580 |
Feb 21, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 580 |
Feb 20, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 11 |
Feb 19, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 11 |
Feb 16, 2024 | 7.03 | 7.03 | 7.00 | 7.00 | 7.00 | 11 |
Feb 15, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 200 |
Feb 14, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 200 |
Feb 13, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 160 |
Feb 12, 2024 | 6.97 | 7.00 | 6.97 | 7.00 | 7.00 | 160 |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | - | - | - | - | - | - |
Feb 01, 2024 | - | - | - | - | - | - |
Jan 31, 2024 | - | - | - | - | - | - |
Jan 30, 2024 | - | - | - | - | - | - |
Jan 29, 2024 | - | - | - | - | - | - |
Jan 26, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 50 |
Jan 25, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 50 |
Jan 24, 2024 | 6.56 | 6.56 | 6.55 | 6.55 | 6.55 | 50 |
Jan 23, 2024 | - | - | - | - | - | - |
Jan 22, 2024 | - | - | - | - | - | - |
Jan 19, 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 10 |
Jan 18, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 10 |
Jan 17, 2024 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | 10 |
Jan 16, 2024 | 6.44 | 6.47 | 6.44 | 6.47 | 6.47 | 60 |
Jan 15, 2024 | 6.55 | 6.55 | 6.51 | 6.51 | 6.51 | 606 |
Jan 12, 2024 | 6.58 | 6.58 | 6.55 | 6.55 | 6.55 | 210 |
Jan 11, 2024 | 6.64 | 6.64 | 6.58 | 6.58 | 6.58 | 70 |
Jan 10, 2024 | - | - | - | - | - | - |
Jan 09, 2024 | - | - | - | - | - | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 300 |
Jan 04, 2024 | 6.67 | 6.67 | 6.59 | 6.59 | 6.59 | 300 |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | - | - | - | - | - | - |
Dec 28, 2023 | - | - | - | - | - | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 69 |
Dec 21, 2023 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 69 |
Dec 20, 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 69 |
Dec 19, 2023 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 69 |
Dec 18, 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 69 |
Dec 15, 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 170 |
Dec 14, 2023 | 6.67 | 6.67 | 6.65 | 6.65 | 6.65 | 2,448 |
Dec 13, 2023 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 70 |
Dec 12, 2023 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 70 |
Dec 11, 2023 | - | - | - | - | - | - |
Dec 08, 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 150 |
Dec 07, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 150 |
Dec 06, 2023 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 150 |
Dec 05, 2023 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 150 |
Dec 04, 2023 | 6.47 | 6.49 | 6.47 | 6.49 | 6.49 | 150 |
Dec 01, 2023 | - | - | - | - | - | - |
Nov 30, 2023 | - | - | - | - | - | - |
Nov 29, 2023 | - | - | - | - | - | - |
Nov 28, 2023 | - | - | - | - | - | - |
Nov 27, 2023 | - | - | - | - | - | - |
Nov 24, 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 456 |
Nov 23, 2023 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 456 |
Nov 22, 2023 | 6.33 | 6.35 | 6.33 | 6.35 | 6.35 | 456 |
Nov 21, 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 18 |
Nov 20, 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 18 |
Nov 17, 2023 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 13,970 |
Nov 16, 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 13,970 |
Nov 15, 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 13,970 |
Nov 14, 2023 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 13,970 |
Nov 13, 2023 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 13,970 |
Nov 10, 2023 | 6.14 | 6.16 | 6.14 | 6.16 | 6.16 | 813 |
Nov 09, 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 150 |
Nov 08, 2023 | 6.23 | 6.28 | 6.23 | 6.28 | 6.28 | 150 |
Nov 07, 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |