Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.34 | 6.34 | 6.25 | 6.25 | 6.25 | 500 |
Mar 27, 2024 | 6.25 | 6.49 | 6.25 | 6.25 | 6.25 | 1,500 |
Mar 26, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
Mar 25, 2024 | 6.28 | 6.28 | 6.25 | 6.25 | 6.25 | 1,900 |
Mar 22, 2024 | 6.25 | 6.27 | 6.25 | 6.25 | 6.25 | 1,600 |
Mar 21, 2024 | 6.25 | 6.28 | 6.25 | 6.26 | 6.26 | 3,800 |
Mar 20, 2024 | 6.30 | 6.30 | 6.28 | 6.29 | 6.29 | 1,100 |
Mar 19, 2024 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | 6,300 |
Mar 18, 2024 | 6.25 | 6.26 | 6.16 | 6.20 | 6.20 | 3,800 |
Mar 15, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
Mar 14, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 300 |
Mar 13, 2024 | 6.25 | 6.28 | 6.25 | 6.25 | 6.25 | 5,800 |
Mar 12, 2024 | 6.30 | 6.37 | 6.30 | 6.35 | 6.35 | 1,400 |
Mar 11, 2024 | 6.28 | 6.30 | 6.21 | 6.28 | 6.28 | 2,100 |
Mar 08, 2024 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 2,500 |
Mar 07, 2024 | 6.25 | 6.25 | 6.21 | 6.25 | 6.25 | 800 |
Mar 06, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
Mar 05, 2024 | 6.27 | 6.27 | 6.10 | 6.13 | 6.13 | 5,100 |
Mar 04, 2024 | 6.31 | 6.31 | 6.25 | 6.28 | 6.28 | 6,800 |
Mar 01, 2024 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 2,800 |
Feb 29, 2024 | 6.30 | 6.30 | 6.20 | 6.25 | 6.25 | 1,000 |
Feb 28, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 200 |
Feb 27, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 500 |
Feb 26, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
Feb 23, 2024 | 6.30 | 6.30 | 6.25 | 6.29 | 6.29 | 1,200 |
Feb 22, 2024 | 6.15 | 6.40 | 6.15 | 6.40 | 6.40 | 1,300 |
Feb 21, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
Feb 20, 2024 | 6.25 | 6.25 | 6.10 | 6.18 | 6.18 | 6,300 |
Feb 16, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1,300 |
Feb 15, 2024 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | 8,500 |
Feb 14, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 100 |
Feb 13, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 600 |
Feb 12, 2024 | 6.26 | 6.30 | 6.25 | 6.25 | 6.25 | 6,000 |
Feb 09, 2024 | 6.25 | 6.30 | 6.20 | 6.30 | 6.30 | 4,300 |
Feb 08, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
Feb 07, 2024 | 6.25 | 6.39 | 6.25 | 6.39 | 6.39 | 3,500 |
Feb 06, 2024 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | 3,700 |
Feb 05, 2024 | 6.26 | 6.40 | 6.10 | 6.40 | 6.40 | 3,300 |
Feb 02, 2024 | 6.27 | 6.50 | 6.27 | 6.50 | 6.50 | 800 |
Feb 01, 2024 | 6.21 | 6.50 | 6.21 | 6.50 | 6.50 | 900 |
Jan 31, 2024 | 6.25 | 6.31 | 6.20 | 6.20 | 6.20 | 11,400 |
Jan 30, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
Jan 29, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 300 |
Jan 26, 2024 | 6.45 | 6.49 | 6.45 | 6.49 | 6.49 | 400 |
Jan 25, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
Jan 24, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 100 |
Jan 23, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 500 |
Jan 22, 2024 | 6.25 | 6.49 | 6.25 | 6.27 | 6.27 | 4,800 |
Jan 19, 2024 | 6.25 | 6.46 | 6.25 | 6.46 | 6.46 | 4,500 |
Jan 18, 2024 | 6.27 | 6.48 | 6.27 | 6.48 | 6.48 | 700 |
Jan 17, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 600 |
Jan 16, 2024 | 6.26 | 6.26 | 6.25 | 6.26 | 6.26 | 900 |
Jan 12, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
Jan 11, 2024 | 6.50 | 6.50 | 6.36 | 6.49 | 6.49 | 4,500 |
Jan 10, 2024 | 6.26 | 6.50 | 6.26 | 6.45 | 6.45 | 4,100 |
Jan 09, 2024 | 6.34 | 6.51 | 6.25 | 6.25 | 6.25 | 3,500 |
Jan 08, 2024 | 6.40 | 6.40 | 6.25 | 6.35 | 6.35 | 3,800 |
Jan 05, 2024 | 6.50 | 6.77 | 6.50 | 6.51 | 6.51 | 6,300 |
Jan 04, 2024 | 6.50 | 6.50 | 6.30 | 6.48 | 6.48 | 4,400 |
Jan 03, 2024 | 6.60 | 6.62 | 6.60 | 6.60 | 6.60 | 800 |
Jan 02, 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 300 |
Dec 29, 2023 | 6.70 | 7.12 | 6.67 | 6.77 | 6.77 | 12,600 |
Dec 28, 2023 | 6.71 | 6.93 | 6.71 | 6.93 | 6.93 | 2,800 |
Dec 27, 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
Dec 26, 2023 | 6.52 | 6.67 | 6.52 | 6.67 | 6.67 | 1,500 |
Dec 22, 2023 | 6.54 | 6.66 | 6.54 | 6.66 | 6.66 | 400 |
Dec 21, 2023 | 6.66 | 6.69 | 6.66 | 6.69 | 6.69 | 1,400 |
Dec 20, 2023 | 6.25 | 7.20 | 6.25 | 6.55 | 6.55 | 10,700 |
Dec 19, 2023 | 6.10 | 6.20 | 6.05 | 6.20 | 6.20 | 8,700 |
Dec 18, 2023 | 6.15 | 6.15 | 6.05 | 6.08 | 6.08 | 26,400 |
Dec 15, 2023 | 6.10 | 6.15 | 6.07 | 6.15 | 6.15 | 13,000 |
Dec 14, 2023 | 6.15 | 6.21 | 6.10 | 6.10 | 6.10 | 3,400 |
Dec 13, 2023 | 6.10 | 6.19 | 6.10 | 6.19 | 6.19 | 10,900 |
Dec 12, 2023 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | 8,800 |
Dec 11, 2023 | 6.25 | 6.25 | 6.10 | 6.10 | 6.10 | 9,500 |
Dec 08, 2023 | 6.50 | 6.50 | 6.25 | 6.41 | 6.41 | 7,900 |
Dec 07, 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
Dec 06, 2023 | 6.25 | 6.37 | 6.25 | 6.37 | 6.37 | 5,300 |
Dec 05, 2023 | 6.25 | 6.34 | 6.25 | 6.29 | 6.29 | 1,100 |
Dec 04, 2023 | 6.35 | 6.35 | 6.29 | 6.29 | 6.29 | 300 |
Dec 01, 2023 | 6.52 | 6.63 | 6.35 | 6.40 | 6.40 | 4,200 |
Nov 30, 2023 | 6.50 | 6.50 | 6.40 | 6.48 | 6.48 | 4,300 |
Nov 29, 2023 | 6.26 | 6.26 | 6.20 | 6.20 | 6.20 | 9,800 |
Nov 28, 2023 | 6.37 | 6.37 | 6.24 | 6.25 | 6.25 | 1,000 |
Nov 27, 2023 | 6.41 | 6.74 | 6.41 | 6.41 | 6.41 | 10,800 |
Nov 24, 2023 | 6.38 | 6.43 | 6.30 | 6.43 | 6.43 | 3,500 |
Nov 22, 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 700 |
Nov 21, 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 500 |
Nov 20, 2023 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
Nov 17, 2023 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 300 |
Nov 16, 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 6,500 |
Nov 15, 2023 | 6.60 | 6.60 | 6.48 | 6.60 | 6.60 | 22,200 |
Nov 14, 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 8,700 |
Nov 13, 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
Nov 10, 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 100 |
Nov 09, 2023 | 6.50 | 6.53 | 6.34 | 6.44 | 6.44 | 10,100 |
Nov 08, 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
Nov 07, 2023 | 6.50 | 6.51 | 6.50 | 6.50 | 6.50 | 4,700 |
Nov 06, 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1,200 |
Nov 03, 2023 | 6.51 | 6.55 | 6.50 | 6.50 | 6.50 | 5,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |