Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 59,019 |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 3,393 |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 6.22 | 6.22 | 6.21 | 6.21 | 6.21 | 16,137 |
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 663 |
Apr 24, 2024 | 6.18 | 6.20 | 6.18 | 6.20 | 6.20 | 32,085 |
Apr 23, 2024 | 6.20 | 6.23 | 6.20 | 6.23 | 6.23 | 28,381 |
Apr 22, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 5,291 |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1,788 |
Apr 17, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 3,132 |
Apr 16, 2024 | 6.14 | 6.14 | 6.13 | 6.13 | 6.13 | 20,661 |
Apr 15, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 22,228 |
Apr 12, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1,128 |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | 6.19 | 6.19 | 6.16 | 6.16 | 6.16 | 48,412 |
Apr 09, 2024 | 6.23 | 6.25 | 6.23 | 6.25 | 6.25 | 13,275 |
Apr 08, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 885 |
Apr 05, 2024 | 6.22 | 6.22 | 6.21 | 6.21 | 6.21 | 8,162 |
Apr 04, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 91,640 |
Apr 02, 2024 | 6.22 | 6.23 | 6.22 | 6.23 | 6.23 | 20,401 |
Apr 01, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2,840 |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 16,887 |
Mar 26, 2024 | 6.21 | 6.23 | 6.21 | 6.23 | 6.23 | 25,380 |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 283 |
Mar 21, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 11,792 |
Mar 20, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1,371 |
Mar 19, 2024 | 6.21 | 6.21 | 6.20 | 6.20 | 6.20 | 28,503 |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 650 |
Mar 14, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 16,000 |
Mar 13, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 852 |
Mar 12, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2,171 |
Mar 11, 2024 | 6.19 | 6.21 | 6.19 | 6.19 | 6.19 | 12,945 |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 38,874 |
Mar 06, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 45,348 |
Mar 05, 2024 | 6.17 | 6.17 | 6.15 | 6.15 | 6.15 | 60,914 |
Mar 04, 2024 | - | - | - | - | - | - |
Mar 01, 2024 | 6.19 | 6.20 | 6.16 | 6.16 | 6.16 | 1,919,720 |
Feb 29, 2024 | 6.19 | 6.19 | 6.17 | 6.17 | 6.17 | 76,333 |
Feb 28, 2024 | - | - | - | - | - | - |
Feb 27, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 598 |
Feb 26, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 4,177 |
Feb 23, 2024 | - | - | - | - | - | - |
Feb 22, 2024 | 6.17 | 6.17 | 6.16 | 6.16 | 6.16 | 2,805 |
Feb 21, 2024 | 6.16 | 6.16 | 6.14 | 6.16 | 6.16 | 25,769 |
Feb 20, 2024 | 6.16 | 6.16 | 6.14 | 6.14 | 6.14 | 3,730 |
Feb 16, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 14,958 |
Feb 15, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 5,862 |
Feb 14, 2024 | 6.13 | 6.18 | 6.13 | 6.18 | 6.18 | 18,990 |
Feb 13, 2024 | 6.14 | 6.14 | 6.13 | 6.13 | 6.13 | 4,449 |
Feb 12, 2024 | 6.16 | 6.16 | 6.11 | 6.11 | 6.11 | 6,920 |
Feb 09, 2024 | 6.17 | 6.17 | 6.15 | 6.15 | 6.15 | 25,396 |
Feb 08, 2024 | 6.15 | 6.17 | 6.14 | 6.16 | 6.16 | 39,111 |
Feb 07, 2024 | 6.16 | 6.17 | 6.16 | 6.17 | 6.17 | 39,989 |
Feb 06, 2024 | 6.15 | 6.16 | 6.14 | 6.16 | 6.16 | 102,994 |
Feb 05, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 6,642 |
Feb 02, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 93,487 |
Feb 01, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 26,728 |
Jan 31, 2024 | - | - | - | - | - | - |
Jan 30, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 3,704 |
Jan 29, 2024 | 6.17 | 6.17 | 6.15 | 6.15 | 6.15 | 77,882 |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | - | - | - | - | - | - |
Jan 22, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 973 |
Jan 19, 2024 | - | - | - | - | - | - |
Jan 18, 2024 | 6.13 | 6.13 | 6.12 | 6.12 | 6.12 | 20,652 |
Jan 17, 2024 | - | - | - | - | - | - |
Jan 16, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 3,139 |
Jan 11, 2024 | 6.13 | 6.14 | 6.12 | 6.12 | 6.12 | 44,722 |
Jan 10, 2024 | - | - | - | - | - | - |
Jan 09, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 328 |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 8,909 |
Jan 04, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 5,390 |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 1,400 |
Dec 29, 2023 | - | - | - | - | - | - |
Dec 28, 2023 | 6.16 | 6.17 | 6.16 | 6.17 | 6.17 | 45,946 |
Dec 27, 2023 | 6.16 | 6.16 | 6.15 | 6.16 | 6.16 | 136,868 |
Dec 26, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 3,614 |
Dec 21, 2023 | 6.13 | 6.15 | 6.13 | 6.15 | 6.15 | 41,603 |
Dec 20, 2023 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 36,900 |
Dec 19, 2023 | - | - | - | - | - | - |
Dec 18, 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 7,568 |
Dec 15, 2023 | - | - | - | - | - | - |
Dec 14, 2023 | - | - | - | - | - | - |
Dec 13, 2023 | 6.05 | 6.06 | 6.05 | 6.06 | 6.06 | 63,580 |
Dec 12, 2023 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 1,697 |
Dec 11, 2023 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 21,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |