Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 60 |
Apr 22, 2024 | 6.92 | 6.94 | 6.92 | 6.94 | 6.94 | 200 |
Apr 19, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
Apr 18, 2024 | 7.00 | 7.00 | 6.98 | 6.98 | 6.98 | - |
Apr 17, 2024 | 6.86 | 7.00 | 6.86 | 7.00 | 7.00 | 60 |
Apr 16, 2024 | 6.94 | 6.94 | 6.67 | 6.67 | 6.67 | 3,300 |
Apr 15, 2024 | 7.13 | 7.13 | 6.89 | 6.89 | 6.89 | 2,112 |
Apr 12, 2024 | 7.16 | 7.25 | 7.08 | 7.08 | 7.08 | 2,800 |
Apr 11, 2024 | 7.34 | 7.34 | 7.33 | 7.33 | 7.33 | 300 |
Apr 10, 2024 | 7.14 | 7.17 | 7.14 | 7.17 | 7.17 | 159 |
Apr 09, 2024 | 7.18 | 7.30 | 7.18 | 7.28 | 7.28 | 100 |
Apr 08, 2024 | 7.08 | 7.14 | 7.08 | 7.14 | 7.14 | 2,100 |
Apr 05, 2024 | 7.01 | 7.10 | 7.01 | 7.10 | 7.10 | 400 |
Apr 04, 2024 | 6.98 | 7.11 | 6.98 | 7.11 | 7.11 | 3,650 |
Apr 03, 2024 | 6.83 | 7.01 | 6.80 | 7.01 | 7.01 | 150 |
Apr 02, 2024 | 7.04 | 7.04 | 6.80 | 6.89 | 6.89 | 1,831 |
Mar 28, 2024 | 7.22 | 7.28 | 6.89 | 7.02 | 7.02 | 2,235 |
Mar 27, 2024 | 6.91 | 7.20 | 6.91 | 7.20 | 7.20 | 7,452 |
Mar 26, 2024 | 6.45 | 6.72 | 6.45 | 6.72 | 6.72 | 800 |
Mar 25, 2024 | 6.51 | 6.51 | 6.47 | 6.48 | 6.48 | 10 |
Mar 22, 2024 | 6.20 | 6.64 | 6.12 | 6.48 | 6.48 | 3,417 |
Mar 21, 2024 | 6.05 | 6.18 | 6.05 | 6.14 | 6.14 | 180 |
Mar 20, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
Mar 19, 2024 | 6.07 | 6.07 | 6.05 | 6.05 | 6.05 | - |
Mar 18, 2024 | 6.11 | 6.11 | 6.09 | 6.11 | 6.11 | 250 |
Mar 15, 2024 | 6.03 | 6.07 | 6.02 | 6.07 | 6.07 | 1,335 |
Mar 14, 2024 | 6.16 | 6.16 | 6.04 | 6.04 | 6.04 | 1,238 |
Mar 13, 2024 | 6.01 | 6.18 | 6.01 | 6.17 | 6.17 | - |
Mar 12, 2024 | 6.03 | 6.05 | 6.03 | 6.05 | 6.05 | 30 |
Mar 11, 2024 | 6.11 | 6.11 | 6.06 | 6.11 | 6.11 | 590 |
Mar 08, 2024 | 6.28 | 6.32 | 6.16 | 6.16 | 6.16 | 1,765 |
Mar 07, 2024 | 6.05 | 6.26 | 6.05 | 6.26 | 6.26 | 46 |
Mar 06, 2024 | 6.06 | 6.13 | 5.99 | 6.13 | 6.13 | 301 |
Mar 05, 2024 | 6.18 | 6.18 | 6.07 | 6.09 | 6.09 | - |
Mar 04, 2024 | 6.20 | 6.28 | 6.13 | 6.25 | 6.25 | 2,610 |
Mar 01, 2024 | 6.07 | 6.19 | 6.07 | 6.19 | 6.19 | 900 |
Feb 29, 2024 | 6.00 | 6.00 | 5.95 | 5.99 | 5.99 | - |
Feb 28, 2024 | 6.16 | 6.16 | 6.03 | 6.05 | 6.05 | 1,500 |
Feb 27, 2024 | 6.08 | 6.32 | 5.99 | 6.32 | 6.32 | 2,100 |
Feb 26, 2024 | 6.30 | 6.30 | 6.07 | 6.07 | 6.07 | 600 |
Feb 23, 2024 | 6.22 | 6.22 | 5.98 | 6.21 | 6.21 | 2,050 |
Feb 22, 2024 | 6.30 | 6.30 | 6.24 | 6.24 | 6.24 | 1,000 |
Feb 21, 2024 | 6.22 | 6.34 | 6.22 | 6.28 | 6.28 | 543 |
Feb 20, 2024 | 6.30 | 6.32 | 6.30 | 6.31 | 6.31 | 292 |
Feb 19, 2024 | 6.30 | 6.35 | 6.29 | 6.33 | 6.33 | 265 |
Feb 16, 2024 | 6.30 | 6.30 | 6.28 | 6.28 | 6.28 | 800 |
Feb 15, 2024 | 6.20 | 6.34 | 6.20 | 6.26 | 6.26 | 15,540 |
Feb 14, 2024 | 6.01 | 6.03 | 6.01 | 6.03 | 6.03 | - |
Feb 13, 2024 | 6.11 | 6.14 | 6.00 | 6.00 | 6.00 | 35 |
Feb 12, 2024 | 6.00 | 6.11 | 6.00 | 6.11 | 6.11 | 715 |
Feb 09, 2024 | 6.05 | 6.05 | 5.93 | 6.05 | 6.05 | 550 |
Feb 08, 2024 | 5.95 | 6.22 | 5.95 | 6.22 | 6.22 | 165 |
Feb 07, 2024 | 6.05 | 6.08 | 6.00 | 6.00 | 6.00 | 617 |
Feb 06, 2024 | 5.93 | 5.95 | 5.89 | 5.95 | 5.95 | 769 |
Feb 05, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 300 |
Feb 02, 2024 | 5.88 | 5.95 | 5.88 | 5.95 | 5.95 | 668 |
Feb 01, 2024 | 5.85 | 5.89 | 5.85 | 5.89 | 5.89 | - |
Jan 31, 2024 | 5.84 | 5.97 | 5.84 | 5.97 | 5.97 | 5 |
Jan 30, 2024 | 6.01 | 6.01 | 5.83 | 5.89 | 5.89 | 980 |
Jan 29, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 175 |
Jan 26, 2024 | 5.84 | 6.01 | 5.84 | 5.99 | 5.99 | 1,005 |
Jan 25, 2024 | 5.91 | 5.97 | 5.78 | 5.78 | 5.78 | 1,060 |
Jan 24, 2024 | 5.92 | 5.95 | 5.92 | 5.95 | 5.95 | - |
Jan 23, 2024 | 5.90 | 5.91 | 5.86 | 5.91 | 5.91 | 850 |
Jan 22, 2024 | 5.89 | 5.89 | 5.84 | 5.84 | 5.84 | 2,380 |
Jan 19, 2024 | 5.91 | 5.92 | 5.78 | 5.78 | 5.78 | 1,500 |
Jan 18, 2024 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 1,730 |
Jan 17, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
Jan 16, 2024 | 6.05 | 6.05 | 6.00 | 6.01 | 6.01 | 2,462 |
Jan 15, 2024 | 6.22 | 6.22 | 6.12 | 6.12 | 6.12 | 950 |
Jan 12, 2024 | 6.37 | 6.37 | 6.22 | 6.22 | 6.22 | 250 |
Jan 11, 2024 | 6.51 | 6.63 | 6.51 | 6.59 | 6.59 | 5,450 |
Jan 10, 2024 | 6.53 | 6.53 | 6.48 | 6.50 | 6.50 | 2,249 |
Jan 09, 2024 | 6.26 | 6.40 | 6.26 | 6.40 | 6.40 | 55 |
Jan 08, 2024 | 6.20 | 6.20 | 6.14 | 6.19 | 6.19 | 1,865 |
Jan 05, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
Jan 04, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
Jan 03, 2024 | 6.36 | 6.41 | 6.36 | 6.41 | 6.41 | - |
Jan 02, 2024 | 6.57 | 6.57 | 6.35 | 6.43 | 6.43 | 700 |
Dec 29, 2023 | 6.45 | 6.50 | 6.45 | 6.47 | 6.47 | 2,000 |
Dec 28, 2023 | 6.45 | 6.56 | 6.45 | 6.45 | 6.45 | 1,110 |
Dec 27, 2023 | 6.41 | 6.48 | 6.41 | 6.43 | 6.43 | 690 |
Dec 22, 2023 | 6.52 | 6.52 | 6.39 | 6.43 | 6.43 | 200 |
Dec 21, 2023 | 6.45 | 6.45 | 6.43 | 6.43 | 6.43 | 1,361 |
Dec 20, 2023 | 6.40 | 6.53 | 6.40 | 6.45 | 6.45 | 600 |
Dec 19, 2023 | 6.31 | 6.41 | 6.31 | 6.41 | 6.41 | 300 |
Dec 18, 2023 | 6.35 | 6.36 | 6.35 | 6.36 | 6.36 | 38 |
Dec 15, 2023 | 6.22 | 6.38 | 6.22 | 6.34 | 6.34 | 250 |
Dec 14, 2023 | 5.90 | 6.36 | 5.90 | 6.36 | 6.36 | 1,600 |
Dec 13, 2023 | 5.86 | 5.88 | 5.86 | 5.88 | 5.88 | 1,000 |
Dec 12, 2023 | 6.05 | 6.09 | 5.89 | 5.89 | 5.89 | 1,670 |
Dec 11, 2023 | 6.20 | 6.20 | 6.03 | 6.09 | 6.09 | 3,912 |
Dec 08, 2023 | 6.05 | 6.09 | 6.05 | 6.05 | 6.05 | - |
Dec 07, 2023 | 6.11 | 6.16 | 6.05 | 6.16 | 6.16 | 1,490 |
Dec 06, 2023 | 6.09 | 6.18 | 6.08 | 6.15 | 6.15 | 1,615 |
Dec 05, 2023 | 6.02 | 6.07 | 5.96 | 6.04 | 6.04 | 31 |
Dec 04, 2023 | 6.06 | 6.14 | 6.06 | 6.06 | 6.06 | 1,250 |
Dec 01, 2023 | 6.16 | 6.16 | 6.02 | 6.02 | 6.02 | 250 |
Nov 30, 2023 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | 40 |
Nov 29, 2023 | 5.96 | 6.09 | 5.96 | 6.05 | 6.05 | 200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |