Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 5.89 | 6.15 | 5.89 | 6.13 | 6.13 | 700 |
May 02, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
May 01, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Apr 30, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Apr 29, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Apr 26, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Apr 25, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Apr 24, 2024 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | 1,100 |
Apr 23, 2024 | 5.90 | 5.90 | 5.67 | 5.90 | 5.90 | 2,500 |
Apr 22, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
Apr 19, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
Apr 18, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 100 |
Apr 17, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1,100 |
Apr 16, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
Apr 15, 2024 | 5.47 | 6.04 | 5.47 | 6.04 | 6.04 | 500 |
Apr 12, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
Apr 11, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 100 |
Apr 10, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
Apr 09, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1,000 |
Apr 08, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
Apr 05, 2024 | 5.50 | 5.57 | 5.50 | 5.57 | 5.57 | 1,200 |
Apr 04, 2024 | 5.60 | 5.78 | 5.55 | 5.55 | 5.55 | 300 |
Apr 03, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
Apr 02, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 200 |
Apr 01, 2024 | 5.98 | 5.98 | 5.45 | 5.68 | 5.68 | 800 |
Mar 28, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
Mar 27, 2024 | 6.00 | 6.09 | 6.00 | 6.09 | 6.09 | 900 |
Mar 26, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 200 |
Mar 25, 2024 | 6.15 | 6.15 | 5.98 | 5.98 | 5.98 | 1,400 |
Mar 22, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
Mar 21, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
Mar 20, 2024 | 6.14 | 6.16 | 6.14 | 6.16 | 6.16 | 300 |
Mar 19, 2024 | 5.63 | 5.90 | 5.63 | 5.90 | 5.90 | 800 |
Mar 18, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
Mar 15, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
Mar 14, 2024 | 6.35 | 6.35 | 6.32 | 6.32 | 6.32 | 800 |
Mar 13, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
Mar 12, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1,600 |
Mar 11, 2024 | 6.38 | 6.38 | 6.26 | 6.26 | 6.26 | 300 |
Mar 08, 2024 | 5.95 | 6.26 | 5.95 | 6.26 | 6.26 | 2,000 |
Mar 07, 2024 | 5.45 | 5.78 | 5.45 | 5.78 | 5.78 | 900 |
Mar 06, 2024 | 5.14 | 5.79 | 5.14 | 5.67 | 5.67 | 9,400 |
Mar 05, 2024 | 5.05 | 5.48 | 5.04 | 5.04 | 5.04 | 1,200 |
Mar 04, 2024 | 5.04 | 5.05 | 4.93 | 4.93 | 4.93 | 2,000 |
Mar 01, 2024 | 5.04 | 5.04 | 5.02 | 5.02 | 5.02 | 400 |
Feb 29, 2024 | 5.41 | 5.41 | 5.40 | 5.40 | 5.40 | 2,900 |
Feb 28, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
Feb 27, 2024 | 5.43 | 5.50 | 5.05 | 5.05 | 5.05 | 3,700 |
Feb 26, 2024 | 5.43 | 5.51 | 5.41 | 5.41 | 5.41 | 600 |
Feb 23, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 100 |
Feb 22, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 600 |
Feb 21, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
Feb 20, 2024 | 5.54 | 5.62 | 5.51 | 5.51 | 5.51 | 1,800 |
Feb 16, 2024 | 5.50 | 5.71 | 5.14 | 5.14 | 5.14 | 3,000 |
Feb 15, 2024 | 5.22 | 5.32 | 5.20 | 5.32 | 5.32 | 17,300 |
Feb 14, 2024 | 5.73 | 5.76 | 5.73 | 5.76 | 5.76 | 200 |
Feb 13, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
Feb 12, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 100 |
Feb 09, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
Feb 08, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
Feb 07, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
Feb 06, 2024 | 5.30 | 5.30 | 4.98 | 5.09 | 5.09 | 27,700 |
Feb 05, 2024 | 5.50 | 5.59 | 5.00 | 5.30 | 5.30 | 4,700 |
Feb 02, 2024 | 5.77 | 5.80 | 5.77 | 5.80 | 5.80 | 300 |
Feb 01, 2024 | 5.80 | 5.81 | 5.26 | 5.51 | 5.51 | 10,700 |
Jan 31, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 100 |
Jan 30, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 9,600 |
Jan 29, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
Jan 26, 2024 | 6.08 | 6.10 | 6.08 | 6.10 | 6.10 | 200 |
Jan 25, 2024 | 5.88 | 6.13 | 5.88 | 6.01 | 6.01 | 1,700 |
Jan 24, 2024 | 6.48 | 6.60 | 6.30 | 6.30 | 6.30 | 3,300 |
Jan 23, 2024 | 6.17 | 6.50 | 5.97 | 6.30 | 6.30 | 12,000 |
Jan 22, 2024 | 5.90 | 6.25 | 5.90 | 6.23 | 6.23 | 10,300 |
Jan 19, 2024 | 5.76 | 5.89 | 5.75 | 5.89 | 5.89 | 3,700 |
Jan 18, 2024 | 5.47 | 5.69 | 5.47 | 5.65 | 5.65 | 1,700 |
Jan 17, 2024 | 5.24 | 5.49 | 5.24 | 5.49 | 5.49 | 1,100 |
Jan 16, 2024 | 4.95 | 5.15 | 4.89 | 5.15 | 5.15 | 11,400 |
Jan 12, 2024 | 4.72 | 4.84 | 4.72 | 4.83 | 4.83 | 600 |
Jan 11, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
Jan 10, 2024 | 4.95 | 4.95 | 4.93 | 4.93 | 4.93 | 1,800 |
Jan 09, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
Jan 08, 2024 | 4.80 | 5.05 | 4.80 | 4.80 | 4.80 | 3,000 |
Jan 05, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 500 |
Jan 04, 2024 | 4.61 | 4.80 | 4.61 | 4.80 | 4.80 | 5,500 |
Jan 03, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
Jan 02, 2024 | 4.48 | 4.61 | 4.48 | 4.56 | 4.56 | 3,800 |
Dec 29, 2023 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 800 |
Dec 28, 2023 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
Dec 27, 2023 | 4.45 | 4.48 | 4.40 | 4.48 | 4.48 | 2,900 |
Dec 26, 2023 | 4.29 | 4.53 | 4.29 | 4.35 | 4.35 | 3,900 |
Dec 22, 2023 | 4.29 | 4.50 | 4.15 | 4.25 | 4.25 | 3,300 |
Dec 21, 2023 | 4.12 | 4.12 | 4.04 | 4.09 | 4.09 | 3,900 |
Dec 20, 2023 | 3.77 | 4.37 | 3.77 | 4.37 | 4.37 | 6,900 |
Dec 19, 2023 | 3.74 | 3.74 | 3.71 | 3.71 | 3.71 | 200 |
Dec 18, 2023 | 3.55 | 3.73 | 3.50 | 3.73 | 3.73 | 33,600 |
Dec 15, 2023 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 100 |
Dec 14, 2023 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 5,000 |
Dec 13, 2023 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - |
Dec 12, 2023 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - |
Dec 11, 2023 | 3.40 | 3.48 | 3.23 | 3.36 | 3.36 | 2,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |