Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 6.20 | 6.20 | 6.18 | 6.18 | 6.18 | - |
Jun 27, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
Jun 26, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
Jun 25, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
Jun 24, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
Jun 21, 2024 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | - |
Jun 20, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
Jun 19, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
Jun 18, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
Jun 17, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
Jun 14, 2024 | 6.24 | 6.24 | 6.09 | 6.10 | 6.10 | 4,660 |
Jun 13, 2024 | 6.27 | 6.27 | 6.26 | 6.26 | 6.26 | - |
Jun 12, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
Jun 11, 2024 | 6.36 | 6.55 | 6.30 | 6.30 | 6.30 | 1,630 |
Jun 10, 2024 | 6.33 | 6.34 | 6.33 | 6.34 | 6.34 | 3,400 |
Jun 07, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
Jun 06, 2024 | 6.18 | 6.30 | 6.18 | 6.30 | 6.30 | 1,000 |
Jun 05, 2024 | 6.49 | 6.61 | 6.21 | 6.21 | 6.21 | 2,750 |
Jun 04, 2024 | 6.57 | 6.64 | 6.57 | 6.64 | 6.64 | 500 |
Jun 03, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
May 31, 2024 | 6.48 | 6.55 | 6.48 | 6.55 | 6.55 | - |
May 30, 2024 | 6.34 | 6.43 | 6.34 | 6.43 | 6.43 | - |
May 29, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
May 28, 2024 | 6.47 | 6.68 | 6.45 | 6.45 | 6.45 | 1,200 |
May 27, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
May 24, 2024 | 6.41 | 6.61 | 6.41 | 6.61 | 6.61 | 3,200 |
May 23, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
May 22, 2024 | 6.45 | 6.56 | 6.41 | 6.41 | 6.41 | 1,810 |
May 21, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
May 20, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
May 17, 2024 | 6.07 | 6.09 | 6.07 | 6.09 | 6.09 | - |
May 16, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
May 15, 2024 | 6.22 | 6.22 | 6.02 | 6.02 | 6.02 | 95 |
May 14, 2024 | 5.78 | 6.14 | 5.78 | 6.14 | 6.14 | 414 |
May 13, 2024 | 5.99 | 5.99 | 5.89 | 5.89 | 5.89 | - |
May 10, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
May 09, 2024 | 5.99 | 6.26 | 5.99 | 6.16 | 6.16 | 5,500 |
May 08, 2024 | 6.03 | 6.20 | 6.03 | 6.20 | 6.20 | 650 |
May 07, 2024 | 5.85 | 5.97 | 5.85 | 5.97 | 5.97 | - |
May 06, 2024 | 5.84 | 5.88 | 5.84 | 5.88 | 5.88 | 630 |
May 03, 2024 | 6.05 | 6.05 | 5.91 | 5.91 | 5.91 | 3,400 |
May 02, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
Apr 30, 2024 | 5.92 | 5.92 | 5.89 | 5.89 | 5.89 | - |
Apr 29, 2024 | 5.94 | 6.00 | 5.92 | 5.92 | 5.92 | 300 |
Apr 26, 2024 | 6.07 | 6.07 | 6.00 | 6.00 | 6.00 | 200 |
Apr 25, 2024 | 6.00 | 6.01 | 6.00 | 6.01 | 6.01 | - |
Apr 24, 2024 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | 100 |
Apr 23, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
Apr 22, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 350 |
Apr 19, 2024 | 6.07 | 6.16 | 6.05 | 6.08 | 6.08 | 2,500 |
Apr 18, 2024 | 5.74 | 6.07 | 5.74 | 6.07 | 6.07 | 1,100 |
Apr 17, 2024 | 5.77 | 5.77 | 5.76 | 5.76 | 5.76 | - |
Apr 16, 2024 | 5.82 | 5.82 | 5.79 | 5.80 | 5.80 | 35 |
Apr 15, 2024 | 5.89 | 5.97 | 5.87 | 5.97 | 5.97 | 1,000 |
Apr 12, 2024 | 5.93 | 5.95 | 5.89 | 5.89 | 5.89 | - |
Apr 11, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
Apr 10, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 300 |
Apr 09, 2024 | 5.86 | 5.86 | 5.82 | 5.82 | 5.82 | - |
Apr 08, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
Apr 05, 2024 | 5.96 | 5.96 | 5.93 | 5.93 | 5.93 | - |
Apr 04, 2024 | 5.96 | 5.97 | 5.96 | 5.97 | 5.97 | - |
Apr 03, 2024 | 5.99 | 6.11 | 5.91 | 5.97 | 5.97 | 2,296 |
Apr 02, 2024 | 6.20 | 6.20 | 5.99 | 5.99 | 5.99 | 2,557 |
Mar 28, 2024 | 6.27 | 6.27 | 6.12 | 6.27 | 6.27 | 2,000 |
Mar 27, 2024 | 6.65 | 6.65 | 6.32 | 6.32 | 6.32 | 4,450 |
Mar 26, 2024 | 5.94 | 6.66 | 5.94 | 6.63 | 6.63 | 21,075 |
Mar 25, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
Mar 22, 2024 | 6.02 | 6.02 | 5.99 | 5.99 | 5.99 | 5,000 |
Mar 21, 2024 | 6.10 | 6.10 | 5.99 | 5.99 | 5.99 | - |
Mar 20, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Mar 19, 2024 | 5.97 | 6.01 | 5.97 | 5.99 | 5.99 | - |
Mar 18, 2024 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | - |
Mar 15, 2024 | 5.85 | 5.92 | 5.81 | 5.81 | 5.81 | 1,660 |
Mar 14, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
Mar 13, 2024 | 5.75 | 5.93 | 5.75 | 5.93 | 5.93 | 8,520 |
Mar 12, 2024 | 5.91 | 5.91 | 5.65 | 5.80 | 5.80 | 16,400 |
Mar 11, 2024 | 5.93 | 6.30 | 5.85 | 5.85 | 5.85 | 10,500 |
Mar 08, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
Mar 07, 2024 | 6.03 | 6.03 | 5.98 | 5.98 | 5.98 | - |
Mar 06, 2024 | 5.96 | 5.96 | 5.90 | 5.92 | 5.92 | - |
Mar 05, 2024 | 5.90 | 6.04 | 5.90 | 5.90 | 5.90 | 7,900 |
Mar 04, 2024 | 5.79 | 5.97 | 5.79 | 5.85 | 5.85 | 634 |
Mar 01, 2024 | 5.67 | 5.70 | 5.67 | 5.70 | 5.70 | - |
Feb 29, 2024 | 5.66 | 5.69 | 5.66 | 5.69 | 5.69 | - |
Feb 28, 2024 | 5.64 | 5.65 | 5.63 | 5.63 | 5.63 | - |
Feb 27, 2024 | 5.76 | 5.76 | 5.69 | 5.69 | 5.69 | - |
Feb 26, 2024 | 5.72 | 6.00 | 5.72 | 5.75 | 5.75 | 1,050 |
Feb 23, 2024 | 6.00 | 6.00 | 5.79 | 5.85 | 5.85 | 10,352 |
Feb 22, 2024 | 5.83 | 6.07 | 5.81 | 5.90 | 5.90 | 2,475 |
Feb 21, 2024 | 5.67 | 5.89 | 5.65 | 5.89 | 5.89 | 1,000 |
Feb 20, 2024 | 5.57 | 5.67 | 5.57 | 5.67 | 5.67 | - |
Feb 19, 2024 | 5.53 | 5.53 | 5.49 | 5.49 | 5.49 | - |
Feb 16, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
Feb 15, 2024 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | - |
Feb 14, 2024 | 5.47 | 5.69 | 5.45 | 5.69 | 5.69 | 2,880 |
Feb 13, 2024 | 5.45 | 5.57 | 5.40 | 5.40 | 5.40 | 2,000 |
Feb 12, 2024 | 5.42 | 5.50 | 5.42 | 5.50 | 5.50 | - |
Feb 09, 2024 | 5.40 | 5.40 | 5.33 | 5.33 | 5.33 | - |
Feb 08, 2024 | 5.02 | 5.48 | 5.02 | 5.48 | 5.48 | 1,000 |
Feb 07, 2024 | 5.48 | 5.48 | 5.32 | 5.32 | 5.32 | 2,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |