Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
Apr 24, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 800 |
Apr 23, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 200 |
Apr 22, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 300 |
Apr 19, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 100 |
Apr 18, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
Apr 17, 2024 | 5.70 | 5.73 | 5.70 | 5.73 | 5.73 | 1,000 |
Apr 16, 2024 | 5.87 | 5.87 | 5.70 | 5.70 | 5.70 | 900 |
Apr 15, 2024 | 6.55 | 6.55 | 6.31 | 6.46 | 6.46 | 3,500 |
Apr 12, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
Apr 11, 2024 | 6.58 | 6.62 | 6.56 | 6.62 | 6.62 | 3,800 |
Apr 10, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
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 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
Apr 04, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1,500 |
Apr 03, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
Apr 02, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
Apr 01, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
Mar 28, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
Mar 27, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
Mar 26, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
Mar 25, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 100 |
Mar 22, 2024 | 6.58 | 6.72 | 6.58 | 6.72 | 6.72 | 700 |
Mar 21, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
Mar 20, 2024 | 6.50 | 6.64 | 6.49 | 6.49 | 6.49 | 1,700 |
Mar 19, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
Mar 18, 2024 | 6.77 | 6.77 | 6.45 | 6.50 | 6.50 | 1,100 |
Mar 15, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
Mar 14, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
Mar 13, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
Mar 12, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 400 |
Mar 11, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 14,600 |
Mar 08, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
Mar 07, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
Mar 06, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
Mar 05, 2024 | 6.28 | 6.38 | 6.28 | 6.38 | 6.38 | 300 |
Mar 04, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 400 |
Mar 01, 2024 | 6.43 | 6.61 | 6.43 | 6.51 | 6.51 | 62,200 |
Feb 29, 2024 | 6.69 | 6.70 | 6.36 | 6.36 | 6.36 | 51,400 |
Feb 28, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
Feb 27, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
Feb 26, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 6,000 |
Feb 23, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
Feb 22, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
Feb 21, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
Feb 20, 2024 | 6.52 | 6.52 | 6.39 | 6.39 | 6.39 | 3,500 |
Feb 16, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
Feb 15, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 500 |
Feb 14, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
Feb 13, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
Feb 12, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 300 |
Feb 09, 2024 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 400 |
Feb 08, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 24,300 |
Feb 07, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
Feb 06, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
Feb 05, 2024 | 6.37 | 6.37 | 6.24 | 6.24 | 6.24 | 800 |
Feb 02, 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 400 |
Feb 01, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
Jan 31, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
Jan 30, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
Jan 29, 2024 | 6.29 | 6.29 | 6.13 | 6.13 | 6.13 | 2,500 |
Jan 26, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1,500 |
Jan 25, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
Jan 24, 2024 | 6.47 | 6.58 | 6.47 | 6.54 | 6.54 | 4,000 |
Jan 23, 2024 | 6.40 | 6.49 | 6.40 | 6.49 | 6.49 | 1,900 |
Jan 22, 2024 | 6.34 | 6.40 | 6.30 | 6.40 | 6.40 | 2,100 |
Jan 19, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 300 |
Jan 18, 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 400 |
Jan 17, 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
Jan 16, 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
Jan 12, 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1,500 |
Jan 11, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
Jan 10, 2024 | 6.73 | 6.73 | 6.60 | 6.60 | 6.60 | 300 |
Jan 09, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
Jan 08, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
Jan 05, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
Jan 04, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 2,000 |
Jan 03, 2024 | 6.31 | 6.31 | 6.30 | 6.30 | 6.30 | 500 |
Jan 02, 2024 | 6.55 | 6.61 | 6.55 | 6.61 | 6.61 | 600 |
Dec 29, 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
Dec 28, 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
Dec 27, 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
Dec 26, 2023 | 6.14 | 6.25 | 6.14 | 6.25 | 6.25 | 2,100 |
Dec 22, 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
Dec 21, 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1,000 |
Dec 20, 2023 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 500 |
Dec 19, 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
Dec 18, 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
Dec 15, 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 100 |
Dec 14, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2,300 |
Dec 13, 2023 | 5.57 | 5.70 | 5.29 | 5.70 | 5.70 | 18,900 |
Dec 12, 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
Dec 11, 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 200 |
Dec 08, 2023 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
Dec 07, 2023 | 5.72 | 5.82 | 5.72 | 5.72 | 5.72 | 500 |
Dec 06, 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 100 |
Dec 05, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Dec 04, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Dec 01, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |