Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.85 | 5.06 | 4.85 | 5.06 | 5.06 | 3,260 |
Mar 27, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
Mar 26, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
Mar 25, 2024 | 4.79 | 4.83 | 4.79 | 4.83 | 4.83 | 250 |
Mar 22, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
Mar 21, 2024 | 4.75 | 4.86 | 4.75 | 4.82 | 4.82 | 760 |
Mar 20, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
Mar 19, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
Mar 18, 2024 | 4.94 | 5.10 | 4.94 | 5.00 | 5.00 | 550 |
Mar 15, 2024 | 5.01 | 5.13 | 5.01 | 5.13 | 5.13 | 250 |
Mar 14, 2024 | 4.97 | 5.21 | 4.90 | 4.97 | 4.97 | 534 |
Mar 13, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
Mar 12, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
Mar 11, 2024 | 5.54 | 5.54 | 5.52 | 5.52 | 5.52 | 400 |
Mar 08, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
Mar 07, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
Mar 06, 2024 | 5.54 | 5.71 | 5.54 | 5.71 | 5.71 | 480 |
Mar 05, 2024 | 5.43 | 5.63 | 5.42 | 5.63 | 5.63 | 510 |
Mar 04, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 135 |
Mar 01, 2024 | 5.38 | 5.38 | 5.03 | 5.33 | 5.33 | 5,603 |
Feb 29, 2024 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | 1,800 |
Feb 28, 2024 | 5.79 | 5.79 | 5.50 | 5.50 | 5.50 | 695 |
Feb 27, 2024 | 5.59 | 5.90 | 5.50 | 5.90 | 5.90 | 765 |
Feb 26, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
Feb 23, 2024 | 5.77 | 5.77 | 5.65 | 5.65 | 5.65 | 1,655 |
Feb 22, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
Feb 21, 2024 | 5.84 | 5.84 | 5.64 | 5.64 | 5.64 | 1,680 |
Feb 20, 2024 | 5.89 | 5.89 | 5.85 | 5.85 | 5.85 | 650 |
Feb 19, 2024 | 5.91 | 6.00 | 5.91 | 6.00 | 6.00 | 312 |
Feb 16, 2024 | 6.00 | 6.01 | 6.00 | 6.01 | 6.01 | 600 |
Feb 15, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
Feb 14, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
Feb 13, 2024 | 6.16 | 6.16 | 5.96 | 5.96 | 5.96 | 280 |
Feb 12, 2024 | 5.59 | 6.20 | 5.59 | 6.07 | 6.07 | 2,407 |
Feb 09, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
Feb 08, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 500 |
Feb 07, 2024 | 6.04 | 6.06 | 6.04 | 6.06 | 6.06 | 300 |
Feb 06, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
Feb 05, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
Feb 02, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Feb 01, 2024 | 5.75 | 6.02 | 5.75 | 6.02 | 6.02 | 1,370 |
Jan 31, 2024 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | 760 |
Jan 30, 2024 | 6.40 | 6.40 | 6.00 | 6.00 | 6.00 | 385 |
Jan 29, 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 240 |
Jan 26, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
Jan 25, 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
Jan 24, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
Jan 23, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
Jan 22, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
Jan 19, 2024 | 6.29 | 6.46 | 6.27 | 6.27 | 6.27 | 174 |
Jan 18, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
Jan 17, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
Jan 16, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
Jan 15, 2024 | 6.53 | 6.53 | 6.47 | 6.47 | 6.47 | 700 |
Jan 12, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
Jan 11, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
Jan 10, 2024 | 6.57 | 6.68 | 6.57 | 6.68 | 6.68 | 70 |
Jan 09, 2024 | 6.60 | 6.68 | 6.60 | 6.68 | 6.68 | 1,000 |
Jan 08, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
Jan 05, 2024 | 6.45 | 6.51 | 6.45 | 6.51 | 6.51 | 240 |
Jan 04, 2024 | 6.51 | 6.51 | 6.28 | 6.28 | 6.28 | 700 |
Jan 03, 2024 | 6.96 | 6.96 | 6.69 | 6.69 | 6.69 | 325 |
Jan 02, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
Dec 29, 2023 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 480 |
Dec 28, 2023 | 6.44 | 6.57 | 6.44 | 6.57 | 6.57 | 100 |
Dec 27, 2023 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
Dec 22, 2023 | 6.32 | 6.37 | 6.32 | 6.37 | 6.37 | 82 |
Dec 21, 2023 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
Dec 20, 2023 | 6.45 | 6.45 | 6.39 | 6.40 | 6.40 | 1,285 |
Dec 19, 2023 | 6.35 | 6.41 | 6.35 | 6.37 | 6.37 | 190 |
Dec 18, 2023 | 6.61 | 6.61 | 6.44 | 6.53 | 6.53 | 615 |
Dec 15, 2023 | 6.30 | 6.51 | 6.30 | 6.45 | 6.45 | 1,495 |
Dec 14, 2023 | 5.90 | 6.37 | 5.90 | 6.33 | 6.33 | 15,575 |
Dec 13, 2023 | 5.56 | 5.68 | 5.56 | 5.68 | 5.68 | 100 |
Dec 12, 2023 | 5.69 | 5.69 | 5.52 | 5.56 | 5.56 | 1,340 |
Dec 11, 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
Dec 08, 2023 | 5.69 | 5.73 | 5.69 | 5.73 | 5.73 | 52 |
Dec 07, 2023 | 5.64 | 5.68 | 5.57 | 5.68 | 5.68 | 500 |
Dec 06, 2023 | 5.53 | 5.53 | 5.46 | 5.46 | 5.46 | 100 |
Dec 05, 2023 | 5.62 | 5.70 | 5.52 | 5.70 | 5.70 | 1,400 |
Dec 04, 2023 | 4.95 | 5.21 | 4.95 | 5.21 | 5.21 | 300 |
Dec 01, 2023 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
Nov 30, 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
Nov 29, 2023 | 4.82 | 5.00 | 4.82 | 5.00 | 5.00 | 312 |
Nov 28, 2023 | 4.91 | 4.93 | 4.75 | 4.93 | 4.93 | 725 |
Nov 27, 2023 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
Nov 24, 2023 | 4.84 | 5.05 | 4.80 | 4.98 | 4.98 | 3,649 |
Nov 23, 2023 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
Nov 22, 2023 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 2,674 |
Nov 21, 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
Nov 20, 2023 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
Nov 17, 2023 | 4.90 | 5.13 | 4.90 | 5.11 | 5.11 | 1,924 |
Nov 16, 2023 | 5.04 | 5.04 | 4.86 | 4.98 | 4.98 | 1,915 |
Nov 15, 2023 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 100 |
Nov 14, 2023 | 4.91 | 5.25 | 4.91 | 5.25 | 5.25 | 185 |
Nov 13, 2023 | 5.08 | 5.08 | 5.07 | 5.07 | 5.07 | 1,500 |
Nov 10, 2023 | 4.76 | 5.05 | 4.76 | 5.05 | 5.05 | 600 |
Nov 09, 2023 | 4.98 | 5.06 | 4.72 | 4.76 | 4.76 | 10,604 |
Nov 08, 2023 | 5.03 | 5.20 | 5.03 | 5.05 | 5.05 | 1,370 |
Nov 07, 2023 | 6.38 | 6.38 | 4.86 | 4.93 | 4.93 | 42,535 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |