Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | 1,300 |
May 09, 2024 | 7.70 | 8.03 | 7.70 | 7.97 | 7.97 | 540 |
May 08, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
May 07, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
May 06, 2024 | 7.97 | 8.09 | 7.97 | 8.09 | 8.09 | 990 |
May 03, 2024 | 7.62 | 7.87 | 7.62 | 7.70 | 7.70 | 4,345 |
May 02, 2024 | 8.15 | 8.15 | 7.66 | 7.90 | 7.90 | 4,435 |
Apr 30, 2024 | 7.70 | 8.16 | 7.67 | 7.67 | 7.67 | 1,055 |
Apr 29, 2024 | 8.19 | 8.19 | 7.95 | 8.19 | 8.19 | 3,923 |
Apr 26, 2024 | 7.85 | 8.14 | 7.70 | 7.70 | 7.70 | 14,235 |
Apr 25, 2024 | 7.49 | 8.00 | 7.49 | 7.66 | 7.66 | 13,527 |
Apr 24, 2024 | 7.14 | 7.55 | 7.14 | 7.55 | 7.55 | 300 |
Apr 23, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 450 |
Apr 22, 2024 | 7.18 | 7.30 | 7.18 | 7.30 | 7.30 | 1,330 |
Apr 19, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
Apr 18, 2024 | 6.64 | 7.03 | 6.64 | 7.03 | 7.03 | 350 |
Apr 17, 2024 | 6.35 | 6.65 | 6.35 | 6.65 | 6.65 | 400 |
Apr 16, 2024 | 6.45 | 6.53 | 6.45 | 6.53 | 6.53 | 570 |
Apr 15, 2024 | 6.65 | 6.78 | 6.65 | 6.78 | 6.78 | 1,400 |
Apr 12, 2024 | 6.84 | 6.99 | 6.84 | 6.99 | 6.99 | 75 |
Apr 11, 2024 | 6.88 | 6.88 | 6.51 | 6.61 | 6.61 | 615 |
Apr 10, 2024 | 6.96 | 6.96 | 6.80 | 6.80 | 6.80 | 1,165 |
Apr 09, 2024 | 6.47 | 6.79 | 6.47 | 6.79 | 6.79 | 2,197 |
Apr 08, 2024 | 6.55 | 6.99 | 6.55 | 6.63 | 6.63 | 1,715 |
Apr 05, 2024 | 6.22 | 6.40 | 6.10 | 6.40 | 6.40 | 13,220 |
Apr 04, 2024 | 6.36 | 6.74 | 6.35 | 6.35 | 6.35 | 100 |
Apr 03, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
Apr 02, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
Mar 28, 2024 | 5.90 | 6.15 | 5.90 | 6.15 | 6.15 | 350 |
Mar 27, 2024 | 6.08 | 6.08 | 5.80 | 5.80 | 5.80 | 100 |
Mar 26, 2024 | 5.91 | 6.20 | 5.91 | 5.98 | 5.98 | 1,011 |
Mar 25, 2024 | 6.19 | 6.20 | 5.90 | 6.20 | 6.20 | 950 |
Mar 22, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
Mar 21, 2024 | 6.28 | 6.33 | 6.28 | 6.33 | 6.33 | 400 |
Mar 20, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
Mar 19, 2024 | 6.01 | 6.01 | 5.91 | 5.91 | 5.91 | 3,800 |
Mar 18, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1 |
Mar 15, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
Mar 14, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
Mar 13, 2024 | 5.46 | 5.52 | 5.46 | 5.52 | 5.52 | 2,501 |
Mar 12, 2024 | 5.42 | 5.69 | 5.42 | 5.69 | 5.69 | 1,000 |
Mar 11, 2024 | 4.91 | 5.24 | 4.91 | 5.24 | 5.24 | 480 |
Mar 08, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
Mar 07, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
Mar 06, 2024 | 4.97 | 5.22 | 4.97 | 5.22 | 5.22 | 200 |
Mar 05, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
Mar 04, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
Mar 01, 2024 | 4.55 | 4.84 | 4.55 | 4.84 | 4.84 | 500 |
Feb 29, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
Feb 28, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
Feb 27, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
Feb 26, 2024 | 4.61 | 4.62 | 4.61 | 4.62 | 4.62 | - |
Feb 23, 2024 | 4.49 | 4.76 | 4.41 | 4.59 | 4.59 | 485 |
Feb 22, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
Feb 21, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
Feb 20, 2024 | 4.59 | 4.81 | 4.59 | 4.81 | 4.81 | 250 |
Feb 19, 2024 | 4.68 | 4.79 | 4.68 | 4.79 | 4.79 | 160 |
Feb 16, 2024 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | 167 |
Feb 15, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
Feb 14, 2024 | 4.61 | 4.70 | 4.61 | 4.70 | 4.70 | - |
Feb 13, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
Feb 12, 2024 | 5.02 | 5.11 | 5.02 | 5.11 | 5.11 | - |
Feb 09, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
Feb 08, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
Feb 07, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
Feb 06, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
Feb 05, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
Feb 02, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
Feb 01, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
Jan 31, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
Jan 30, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
Jan 29, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
Jan 26, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
Jan 25, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
Jan 24, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 400 |
Jan 23, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
Jan 22, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
Jan 19, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
Jan 18, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
Jan 17, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
Jan 16, 2024 | 5.54 | 5.62 | 5.54 | 5.62 | 5.62 | 400 |
Jan 15, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
Jan 12, 2024 | 5.41 | 5.76 | 5.41 | 5.76 | 5.76 | - |
Jan 11, 2024 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | 50 |
Jan 10, 2024 | 5.68 | 5.76 | 5.68 | 5.76 | 5.76 | - |
Jan 09, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
Jan 08, 2024 | 5.76 | 5.83 | 5.76 | 5.83 | 5.83 | - |
Jan 05, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
Jan 04, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
Jan 03, 2024 | 5.72 | 5.78 | 5.72 | 5.73 | 5.73 | 100 |
Jan 02, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
Dec 29, 2023 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
Dec 28, 2023 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
Dec 27, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Dec 22, 2023 | 5.84 | 6.25 | 5.84 | 6.25 | 6.25 | 5,000 |
Dec 21, 2023 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
Dec 20, 2023 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
Dec 19, 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
Dec 18, 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
Dec 15, 2023 | 5.87 | 5.87 | 5.85 | 5.85 | 5.85 | 180 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |