Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 624 |
Mar 27, 2024 | 3.7600 | 3.7600 | 3.4700 | 3.4700 | 3.4700 | 800 |
Mar 26, 2024 | 4.4800 | 4.4800 | 3.1600 | 3.4500 | 3.4500 | 10,200 |
Mar 25, 2024 | 3.5000 | 3.8100 | 3.3600 | 3.7000 | 3.7000 | 4,800 |
Mar 22, 2024 | 3.6900 | 3.6900 | 3.5000 | 3.5000 | 3.5000 | 1,200 |
Mar 21, 2024 | 4.1100 | 4.1100 | 3.8400 | 3.8400 | 3.8400 | 2,300 |
Mar 20, 2024 | 4.1400 | 4.1400 | 3.9900 | 3.9900 | 3.9900 | 1,600 |
Mar 19, 2024 | 4.0700 | 4.2000 | 3.6470 | 4.0500 | 4.0500 | 9,700 |
Mar 18, 2024 | 4.5600 | 4.5600 | 4.5000 | 4.5000 | 4.5000 | 1,700 |
Mar 15, 2024 | 4.6200 | 4.6500 | 4.5000 | 4.6250 | 4.6250 | 2,600 |
Mar 14, 2024 | 5.2600 | 5.3550 | 4.8230 | 4.8900 | 4.8900 | 6,700 |
Mar 13, 2024 | 5.6000 | 6.6300 | 5.5000 | 5.6100 | 5.6100 | 32,200 |
Mar 12, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
Mar 11, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
Mar 08, 2024 | 4.6500 | 4.6500 | 4.5000 | 4.5000 | 4.5000 | 900 |
Mar 07, 2024 | 5.0400 | 5.0400 | 4.9800 | 4.9800 | 4.9800 | 5,400 |
Mar 06, 2024 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | 300 |
Mar 05, 2024 | 6.0000 | 6.1990 | 5.2100 | 5.7700 | 5.7700 | 4,800 |
Mar 04, 2024 | 6.4000 | 6.4000 | 6.0000 | 6.0000 | 6.0000 | 700 |
Mar 01, 2024 | 7.2700 | 7.2700 | 6.5400 | 6.5400 | 6.5400 | 1,400 |
Feb 29, 2024 | 7.2800 | 7.5700 | 6.7500 | 6.7500 | 6.7500 | 1,300 |
Feb 28, 2024 | 7.5000 | 7.5000 | 7.0600 | 7.0600 | 7.0600 | 800 |
Feb 27, 2024 | 6.8700 | 7.3800 | 6.8600 | 7.2700 | 7.2700 | 700 |
Feb 26, 2024 | 6.8600 | 7.3800 | 6.3950 | 7.1500 | 7.1500 | 4,200 |
Feb 23, 2024 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | 100 |
Feb 22, 2024 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | 200 |
Feb 21, 2024 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | - |
Feb 20, 2024 | 7.7980 | 7.7980 | 7.7900 | 7.7900 | 7.7900 | 400 |
Feb 16, 2024 | 7.8700 | 8.2500 | 7.7700 | 8.0000 | 8.0000 | 3,700 |
Feb 15, 2024 | 7.7500 | 7.7500 | 7.5000 | 7.5000 | 7.5000 | 700 |
Feb 14, 2024 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | - |
Feb 13, 2024 | 7.0300 | 7.4600 | 7.0300 | 7.4600 | 7.4600 | 300 |
Feb 12, 2024 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 1,000 |
Feb 09, 2024 | 7.0000 | 7.4260 | 7.0000 | 7.4260 | 7.4260 | 500 |
Feb 08, 2024 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | - |
Feb 07, 2024 | 7.9700 | 8.4000 | 7.7900 | 7.8100 | 7.8100 | 2,700 |
Feb 06, 2024 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | 300 |
Feb 05, 2024 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | 100 |
Feb 02, 2024 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | - |
Feb 01, 2024 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 200 |
Jan 31, 2024 | 8.5500 | 8.5500 | 7.9100 | 7.9100 | 7.9100 | 1,500 |
Jan 30, 2024 | 8.1000 | 9.5000 | 8.0000 | 8.1000 | 8.1000 | 2,800 |
Jan 29, 2024 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | 400 |
Jan 26, 2024 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 100 |
Jan 25, 2024 | 8.2100 | 8.2100 | 8.2000 | 8.2000 | 8.2000 | 600 |
Jan 24, 2024 | 8.2000 | 8.2000 | 8.1400 | 8.1600 | 8.1600 | 1,100 |
Jan 23, 2024 | 9.0010 | 9.0010 | 9.0010 | 9.0010 | 9.0010 | - |
Jan 22, 2024 | 9.0010 | 9.0010 | 9.0010 | 9.0010 | 9.0010 | - |
Jan 19, 2024 | 9.0010 | 9.0010 | 9.0010 | 9.0010 | 9.0010 | - |
Jan 18, 2024 | 9.0010 | 9.0010 | 9.0010 | 9.0010 | 9.0010 | - |
Jan 17, 2024 | 8.3800 | 9.0750 | 8.3800 | 9.0010 | 9.0010 | 1,700 |
Jan 16, 2024 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | 500 |
Jan 12, 2024 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | 300 |
Jan 11, 2024 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | - |
Jan 10, 2024 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | - |
Jan 09, 2024 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | - |
Jan 08, 2024 | 8.9000 | 9.7600 | 8.9000 | 9.7600 | 9.7600 | 1,400 |
Jan 05, 2024 | 7.9300 | 8.9800 | 7.9300 | 8.8500 | 8.8500 | 1,700 |
Jan 04, 2024 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | - |
Jan 03, 2024 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 300 |
Jan 02, 2024 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 300 |
Dec 29, 2023 | 9.7350 | 10.5000 | 9.7350 | 10.5000 | 10.5000 | 1,000 |
Dec 28, 2023 | 9.6000 | 9.6000 | 9.2600 | 9.2600 | 9.2600 | 3,300 |
Dec 27, 2023 | 9.2250 | 9.2250 | 9.2250 | 9.2250 | 9.2250 | - |
Dec 26, 2023 | 9.5000 | 9.5000 | 9.2250 | 9.2250 | 9.2250 | 1,700 |
Dec 22, 2023 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | - |
Dec 21, 2023 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | - |
Dec 20, 2023 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | - |
Dec 19, 2023 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | - |
Dec 18, 2023 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | - |
Dec 15, 2023 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | 300 |
Dec 14, 2023 | 9.9590 | 9.9590 | 9.9590 | 9.9590 | 9.9590 | - |
Dec 13, 2023 | 9.9300 | 9.9590 | 9.9300 | 9.9590 | 9.9590 | 700 |
Dec 12, 2023 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | 200 |
Dec 11, 2023 | 10.3850 | 10.3850 | 10.3850 | 10.3850 | 10.3850 | - |
Dec 08, 2023 | 10.1300 | 10.3850 | 10.1300 | 10.3850 | 10.3850 | 400 |
Dec 07, 2023 | 10.4250 | 10.4250 | 10.4250 | 10.4250 | 10.4250 | 500 |
Dec 06, 2023 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | 200 |
Dec 05, 2023 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 200 |
Dec 04, 2023 | 10.4850 | 10.4990 | 10.4850 | 10.4990 | 10.4990 | 400 |
Dec 01, 2023 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | - |
Nov 30, 2023 | 11.8000 | 11.8000 | 10.8400 | 10.8400 | 10.8400 | 900 |
Nov 29, 2023 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | - |
Nov 28, 2023 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 300 |
Nov 27, 2023 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 100 |
Nov 24, 2023 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 1,000 |
Nov 22, 2023 | 11.8900 | 11.9100 | 11.1700 | 11.9100 | 11.9100 | 600 |
Nov 21, 2023 | 11.9200 | 11.9200 | 11.5000 | 11.5000 | 11.5000 | 1,100 |
Nov 20, 2023 | 12.0000 | 12.6360 | 11.6400 | 12.0000 | 12.0000 | 28,800 |
Nov 17, 2023 | 14.2100 | 14.2100 | 13.0000 | 13.2060 | 13.2060 | 4,200 |
Nov 16, 2023 | 15.5000 | 15.5000 | 14.8000 | 14.8000 | 14.8000 | 900 |
Nov 15, 2023 | 14.5000 | 15.0000 | 13.7890 | 15.0000 | 15.0000 | 10,400 |
Nov 14, 2023 | 13.7500 | 13.7500 | 13.5000 | 13.5000 | 13.5000 | 1,300 |
Nov 13, 2023 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | - |
Nov 10, 2023 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | 200 |
Nov 09, 2023 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | - |
Nov 08, 2023 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | - |
Nov 07, 2023 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | - |
Nov 06, 2023 | 15.1900 | 15.1900 | 14.5000 | 14.5000 | 14.5000 | 500 |
Nov 03, 2023 | 14.0300 | 14.0300 | 14.0300 | 14.0300 | 14.0300 | 200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |