Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
May 16, 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
May 15, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
May 14, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
May 13, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 150 |
May 10, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 300 |
May 08, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
May 07, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
May 06, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 300 |
May 03, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 150 |
May 02, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
Apr 30, 2024 | 6.36 | 6.36 | 6.33 | 6.33 | 6.33 | 187 |
Apr 29, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
Apr 26, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
Apr 25, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 1,344 |
Apr 24, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
Apr 23, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
Apr 22, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 150 |
Apr 19, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
Apr 18, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
Apr 17, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 150 |
Apr 16, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
Apr 15, 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
Apr 12, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
Apr 11, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
Apr 10, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
Apr 09, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
Apr 08, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
Apr 05, 2024 | 6.48 | 6.48 | 6.46 | 6.47 | 6.47 | 1,604 |
Apr 04, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
Apr 03, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
Apr 02, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
Mar 28, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 400 |
Mar 27, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
Mar 26, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
Mar 25, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
Mar 22, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
Mar 21, 2024 | 6.67 | 6.68 | 6.67 | 6.67 | 6.67 | 900 |
Mar 20, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
Mar 19, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
Mar 18, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 150 |
Mar 15, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 450 |
Mar 14, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 1,020 |
Mar 13, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
Mar 12, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
Mar 11, 2024 | 6.42 | 6.43 | 6.42 | 6.43 | 6.43 | 944 |
Mar 08, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
Mar 07, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
Mar 06, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
Mar 05, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
Mar 04, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
Mar 01, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
Feb 29, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
Feb 28, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
Feb 27, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 120 |
Feb 26, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
Feb 23, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 330 |
Feb 22, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
Feb 21, 2024 | 6.23 | 6.24 | 6.20 | 6.20 | 6.20 | 423 |
Feb 20, 2024 | 6.29 | 6.30 | 6.29 | 6.30 | 6.30 | 450 |
Feb 19, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 38 |
Feb 16, 2024 | 6.51 | 6.51 | 6.45 | 6.45 | 6.45 | 834 |
Feb 15, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
Feb 14, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
Feb 13, 2024 | 6.50 | 6.50 | 6.43 | 6.43 | 6.43 | 311 |
Feb 12, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
Feb 09, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 150 |
Feb 08, 2024 | 6.29 | 6.38 | 6.29 | 6.38 | 6.38 | 246 |
Feb 07, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 150 |
Feb 06, 2024 | 6.26 | 6.26 | 6.22 | 6.22 | 6.22 | 1,025 |
Feb 05, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
Feb 02, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 150 |
Feb 01, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 150 |
Jan 31, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
Jan 30, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
Jan 29, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 150 |
Jan 26, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
Jan 25, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
Jan 24, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
Jan 23, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
Jan 22, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
Jan 19, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
Jan 18, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
Jan 17, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
Jan 16, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
Jan 15, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Jan 12, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Jan 11, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
Jan 10, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 1,050 |
Jan 09, 2024 | 5.64 | 5.64 | 5.62 | 5.62 | 5.62 | 5,150 |
Jan 08, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
Jan 05, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
Jan 04, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
Jan 03, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 300 |
Dec 29, 2023 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
Dec 28, 2023 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
Dec 27, 2023 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 150 |
Dec 22, 2023 | 5.81 | 5.84 | 5.81 | 5.84 | 5.84 | 3,629 |
Dec 21, 2023 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 150 |
Dec 20, 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |