Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
May 02, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
May 01, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
Apr 30, 2024 | 5.93 | 5.93 | 5.82 | 5.82 | 5.82 | 5,187 |
Apr 29, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
Apr 26, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
Apr 25, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 500 |
Apr 24, 2024 | 6.20 | 6.20 | 6.20 | 6.18 | 6.18 | 500 |
Apr 23, 2024 | 6.22 | 6.22 | 6.17 | 6.21 | 6.21 | 2 |
Apr 22, 2024 | 6.10 | 6.10 | 6.10 | 6.23 | 6.23 | 1,000 |
Apr 19, 2024 | 6.03 | 6.04 | 6.00 | 6.05 | 6.05 | 2,500 |
Apr 18, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
Apr 17, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 945 |
Apr 16, 2024 | 6.46 | 6.46 | 6.46 | 6.18 | 6.18 | 1 |
Apr 15, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
Apr 12, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
Apr 11, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
Apr 10, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
Apr 09, 2024 | 6.85 | 6.85 | 6.62 | 6.53 | 6.53 | 61 |
Apr 08, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
Apr 05, 2024 | 6.63 | 6.63 | 6.63 | 6.65 | 6.65 | 200 |
Apr 04, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
Apr 03, 2024 | 6.88 | 6.88 | 6.88 | 6.68 | 6.68 | 67 |
Apr 02, 2024 | 6.68 | 6.68 | 6.62 | 6.77 | 6.77 | 4 |
Mar 28, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
Mar 27, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
Mar 26, 2024 | 6.61 | 6.73 | 6.61 | 6.65 | 6.65 | 56 |
Mar 25, 2024 | 6.55 | 6.64 | 6.55 | 6.66 | 6.66 | 260 |
Mar 22, 2024 | 6.60 | 6.61 | 6.60 | 6.56 | 6.56 | 3,700 |
Mar 21, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
Mar 20, 2024 | 6.61 | 6.61 | 6.61 | 6.64 | 6.64 | 68 |
Mar 19, 2024 | 6.63 | 6.63 | 6.60 | 6.65 | 6.65 | 92 |
Mar 18, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 1,374 |
Mar 15, 2024 | 6.61 | 6.61 | 6.61 | 6.67 | 6.67 | 68 |
Mar 14, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
Mar 13, 2024 | 6.58 | 6.58 | 6.58 | 6.64 | 6.64 | 82 |
Mar 12, 2024 | 6.18 | 6.18 | 6.18 | 6.47 | 6.47 | 7 |
Mar 11, 2024 | 6.35 | 6.35 | 6.35 | 6.36 | 6.36 | 90 |
Mar 08, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
Mar 07, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
Mar 06, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
Mar 05, 2024 | 6.14 | 6.22 | 6.14 | 6.17 | 6.17 | 60 |
Mar 04, 2024 | 6.15 | 6.15 | 6.15 | 6.19 | 6.19 | 200 |
Mar 01, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
Feb 29, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
Feb 28, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
Feb 27, 2024 | 6.20 | 6.26 | 6.20 | 6.26 | 6.26 | 15 |
Feb 26, 2024 | 6.07 | 6.07 | 6.07 | 6.08 | 6.08 | 7,300 |
Feb 23, 2024 | 6.14 | 6.14 | 6.14 | 6.10 | 6.10 | 150 |
Feb 22, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
Feb 21, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
Feb 20, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
Feb 19, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
Feb 16, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
Feb 15, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
Feb 14, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
Feb 13, 2024 | 6.47 | 6.51 | 6.47 | 6.45 | 6.45 | 35 |
Feb 12, 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
Feb 09, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
Feb 08, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
Feb 07, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
Feb 06, 2024 | 6.20 | 6.26 | 6.20 | 6.31 | 6.31 | 6 |
Feb 05, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
Feb 02, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
Feb 01, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
Jan 31, 2024 | 6.24 | 6.24 | 6.24 | 6.31 | 6.31 | 100 |
Jan 30, 2024 | 6.43 | 6.51 | 6.43 | 6.28 | 6.28 | 22 |
Jan 29, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
Jan 26, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
Jan 25, 2024 | 6.44 | 6.44 | 6.38 | 6.35 | 6.35 | 15,546 |
Jan 24, 2024 | 6.59 | 6.59 | 6.57 | 6.58 | 6.58 | 12,458 |
Jan 23, 2024 | 6.58 | 6.58 | 6.42 | 6.61 | 6.61 | 180 |
Jan 22, 2024 | 6.57 | 6.57 | 6.57 | 6.55 | 6.55 | 180 |
Jan 19, 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
Jan 18, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 2 |
Jan 17, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
Jan 16, 2024 | 6.63 | 6.63 | 6.63 | 6.57 | 6.57 | 11 |
Jan 15, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
Jan 12, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
Jan 11, 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
Jan 10, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 48 |
Jan 09, 2024 | 6.64 | 6.64 | 6.64 | 6.65 | 6.65 | 39 |
Jan 08, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
Jan 05, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
Jan 04, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
Jan 03, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
Jan 02, 2024 | 6.56 | 6.70 | 6.50 | 6.50 | 6.50 | 600 |
Dec 29, 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
Dec 28, 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
Dec 27, 2023 | 6.67 | 6.67 | 6.67 | 6.61 | 6.61 | 2,251 |
Dec 22, 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
Dec 21, 2023 | 6.84 | 6.84 | 6.76 | 6.79 | 6.79 | 846 |
Dec 20, 2023 | 7.03 | 7.03 | 7.03 | 6.95 | 6.95 | 150 |
Dec 19, 2023 | 6.84 | 6.84 | 6.84 | 6.92 | 6.92 | 5 |
Dec 18, 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
Dec 15, 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
Dec 14, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
Dec 13, 2023 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
Dec 12, 2023 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 53,050 |
Dec 11, 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |