Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 5.33 | 5.33 | 5.32 | 5.32 | 5.32 | 2,850 |
May 08, 2024 | 5.40 | 5.45 | 5.39 | 5.39 | 5.39 | 4,800 |
May 07, 2024 | 5.41 | 5.41 | 5.34 | 5.34 | 5.34 | 1,600 |
May 06, 2024 | 5.46 | 5.50 | 5.33 | 5.33 | 5.33 | 3,200 |
May 03, 2024 | 5.20 | 5.50 | 5.20 | 5.49 | 5.49 | 14,500 |
May 02, 2024 | 5.26 | 5.38 | 5.21 | 5.21 | 5.21 | 2,100 |
May 01, 2024 | 5.24 | 5.25 | 5.21 | 5.22 | 5.22 | 3,500 |
Apr 30, 2024 | 5.27 | 5.28 | 5.20 | 5.23 | 5.23 | 4,200 |
Apr 29, 2024 | 5.37 | 5.41 | 5.09 | 5.09 | 5.09 | 19,100 |
Apr 26, 2024 | 5.21 | 5.37 | 5.21 | 5.37 | 5.37 | 6,400 |
Apr 25, 2024 | 5.00 | 5.21 | 5.00 | 5.12 | 5.12 | 4,200 |
Apr 24, 2024 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | 1,000 |
Apr 23, 2024 | 5.00 | 5.10 | 5.00 | 5.07 | 5.07 | 5,000 |
Apr 22, 2024 | 5.15 | 5.20 | 5.10 | 5.12 | 5.12 | 8,600 |
Apr 19, 2024 | 5.00 | 5.11 | 5.00 | 5.11 | 5.11 | 3,500 |
Apr 18, 2024 | 4.61 | 5.04 | 4.61 | 5.00 | 5.00 | 2,400 |
Apr 17, 2024 | 4.72 | 4.73 | 4.58 | 4.58 | 4.58 | 3,600 |
Apr 16, 2024 | 5.25 | 5.26 | 4.50 | 4.72 | 4.72 | 15,300 |
Apr 15, 2024 | 5.49 | 5.50 | 5.40 | 5.45 | 5.45 | 5,600 |
Apr 12, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 500 |
Apr 11, 2024 | 5.55 | 5.69 | 5.55 | 5.69 | 5.69 | 2,500 |
Apr 10, 2024 | 5.46 | 5.57 | 5.46 | 5.54 | 5.54 | 6,500 |
Apr 09, 2024 | 5.62 | 5.62 | 5.47 | 5.47 | 5.47 | 400 |
Apr 08, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 6,100 |
Apr 05, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
Apr 04, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 2,100 |
Apr 03, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 200 |
Apr 02, 2024 | 5.35 | 5.38 | 5.34 | 5.38 | 5.38 | 2,300 |
Apr 01, 2024 | 5.59 | 5.59 | 5.34 | 5.34 | 5.34 | 500 |
Mar 28, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
Mar 27, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 300 |
Mar 26, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 500 |
Mar 25, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 300 |
Mar 22, 2024 | 5.42 | 5.42 | 5.38 | 5.38 | 5.38 | 1,500 |
Mar 21, 2024 | 5.53 | 5.53 | 5.42 | 5.42 | 5.42 | 500 |
Mar 20, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 400 |
Mar 19, 2024 | 5.62 | 5.62 | 5.42 | 5.42 | 5.42 | 1,100 |
Mar 18, 2024 | 5.55 | 5.71 | 5.50 | 5.71 | 5.71 | 3,800 |
Mar 15, 2024 | 5.36 | 5.39 | 5.36 | 5.39 | 5.39 | 1,700 |
Mar 14, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 300 |
Mar 13, 2024 | 5.39 | 5.45 | 5.36 | 5.36 | 5.36 | 1,900 |
Mar 12, 2024 | 5.36 | 5.38 | 5.36 | 5.38 | 5.38 | 600 |
Mar 11, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 300 |
Mar 08, 2024 | 5.36 | 5.42 | 5.36 | 5.36 | 5.36 | 1,200 |
Mar 07, 2024 | 5.05 | 5.35 | 5.05 | 5.35 | 5.35 | 1,800 |
Mar 06, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 300 |
Mar 05, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 300 |
Mar 04, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 500 |
Mar 01, 2024 | 5.21 | 5.24 | 5.21 | 5.24 | 5.24 | 10,600 |
Feb 29, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
Feb 28, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
Feb 27, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 400 |
Feb 26, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 300 |
Feb 23, 2024 | 5.25 | 5.27 | 5.02 | 5.27 | 5.27 | 2,300 |
Feb 22, 2024 | 5.33 | 5.42 | 5.33 | 5.36 | 5.36 | 5,000 |
Feb 21, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 300 |
Feb 20, 2024 | 5.72 | 5.72 | 5.55 | 5.55 | 5.55 | 800 |
Feb 16, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
Feb 15, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
Feb 14, 2024 | 5.62 | 5.73 | 5.51 | 5.73 | 5.73 | 1,000 |
Feb 13, 2024 | 5.35 | 5.74 | 5.35 | 5.74 | 5.74 | 900 |
Feb 12, 2024 | 5.44 | 5.44 | 5.33 | 5.33 | 5.33 | 700 |
Feb 09, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 500 |
Feb 08, 2024 | 5.10 | 5.48 | 5.10 | 5.48 | 5.48 | 1,000 |
Feb 07, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
Feb 06, 2024 | 5.30 | 5.88 | 5.30 | 5.48 | 5.48 | 7,200 |
Feb 05, 2024 | 5.30 | 5.30 | 5.18 | 5.20 | 5.20 | 5,800 |
Feb 02, 2024 | 5.34 | 5.43 | 5.33 | 5.43 | 5.43 | 1,300 |
Feb 01, 2024 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 1,000 |
Jan 31, 2024 | 5.44 | 5.44 | 5.25 | 5.25 | 5.25 | 400 |
Jan 30, 2024 | 5.35 | 5.35 | 5.23 | 5.34 | 5.34 | 4,100 |
Jan 29, 2024 | 5.20 | 5.43 | 5.20 | 5.43 | 5.43 | 1,500 |
Jan 26, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 200 |
Jan 25, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 500 |
Jan 24, 2024 | 5.05 | 5.19 | 5.03 | 5.18 | 5.18 | 2,500 |
Jan 23, 2024 | 5.04 | 5.18 | 5.04 | 5.08 | 5.08 | 3,000 |
Jan 22, 2024 | 5.25 | 5.29 | 5.12 | 5.12 | 5.12 | 10,700 |
Jan 19, 2024 | 5.47 | 5.47 | 5.15 | 5.25 | 5.25 | 6,200 |
Jan 18, 2024 | 5.43 | 5.43 | 5.28 | 5.40 | 5.40 | 11,700 |
Jan 17, 2024 | 6.00 | 6.00 | 5.45 | 5.47 | 5.47 | 38,100 |
Jan 16, 2024 | 6.35 | 6.35 | 6.11 | 6.14 | 6.14 | 7,700 |
Jan 12, 2024 | 5.95 | 6.12 | 5.75 | 5.99 | 5.99 | 13,200 |
Jan 11, 2024 | 5.90 | 5.92 | 5.90 | 5.90 | 5.90 | 2,400 |
Jan 10, 2024 | 5.85 | 5.85 | 5.72 | 5.72 | 5.72 | 400 |
Jan 09, 2024 | 5.76 | 5.85 | 5.76 | 5.85 | 5.85 | 4,900 |
Jan 08, 2024 | 5.56 | 5.83 | 5.45 | 5.83 | 5.83 | 10,000 |
Jan 05, 2024 | 5.91 | 5.91 | 5.39 | 5.83 | 5.83 | 5,100 |
Jan 04, 2024 | 5.52 | 5.69 | 5.45 | 5.52 | 5.52 | 2,500 |
Jan 03, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 400 |
Jan 02, 2024 | 5.45 | 5.45 | 5.42 | 5.45 | 5.45 | 2,900 |
Dec 29, 2023 | 5.35 | 5.50 | 5.34 | 5.43 | 5.43 | 500 |
Dec 28, 2023 | 5.49 | 5.53 | 5.27 | 5.53 | 5.53 | 12,800 |
Dec 27, 2023 | 5.74 | 5.75 | 5.45 | 5.45 | 5.45 | 1,700 |
Dec 26, 2023 | 5.58 | 5.65 | 5.51 | 5.60 | 5.60 | 4,400 |
Dec 22, 2023 | 5.45 | 5.74 | 5.27 | 5.27 | 5.27 | 6,300 |
Dec 21, 2023 | 5.49 | 5.51 | 5.49 | 5.50 | 5.50 | 5,800 |
Dec 20, 2023 | 5.26 | 5.39 | 5.23 | 5.39 | 5.39 | 4,900 |
Dec 19, 2023 | 5.15 | 5.27 | 5.15 | 5.24 | 5.24 | 5,700 |
Dec 18, 2023 | 5.25 | 5.39 | 5.18 | 5.19 | 5.19 | 6,100 |
Dec 15, 2023 | 5.24 | 5.50 | 5.15 | 5.46 | 5.46 | 50,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |