Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
May 09, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
May 08, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
May 07, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
May 06, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 100 |
May 03, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 200 |
May 02, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
May 01, 2024 | 5.36 | 5.36 | 5.12 | 5.12 | 5.12 | 300 |
Apr 30, 2024 | 5.88 | 5.88 | 5.50 | 5.50 | 5.50 | 1,100 |
Apr 29, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1,900 |
Apr 26, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 400 |
Apr 25, 2024 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | 1,000 |
Apr 24, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Apr 23, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Apr 22, 2024 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1,000 |
Apr 19, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Apr 18, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 100 |
Apr 17, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Apr 16, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 400 |
Apr 15, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 500 |
Apr 12, 2024 | 5.88 | 5.88 | 5.60 | 5.60 | 5.60 | 400 |
Apr 11, 2024 | 5.95 | 5.95 | 5.76 | 5.76 | 5.76 | 300 |
Apr 10, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
Apr 09, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 100 |
Apr 08, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
Apr 05, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
Apr 04, 2024 | 6.05 | 6.10 | 5.80 | 5.80 | 5.80 | 700 |
Apr 03, 2024 | 6.15 | 6.22 | 6.00 | 6.00 | 6.00 | 300 |
Apr 02, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
Apr 01, 2024 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 400 |
Mar 28, 2024 | 6.15 | 6.27 | 6.05 | 6.05 | 6.05 | 300 |
Mar 27, 2024 | 5.97 | 6.17 | 5.95 | 6.17 | 6.17 | 2,800 |
Mar 26, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
Mar 25, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
Mar 22, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 200 |
Mar 21, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 100 |
Mar 20, 2024 | 5.90 | 6.04 | 5.90 | 6.04 | 6.04 | 1,200 |
Mar 19, 2024 | 5.85 | 6.04 | 5.85 | 6.04 | 6.04 | 600 |
Mar 18, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 100 |
Mar 15, 2024 | 5.66 | 5.85 | 5.66 | 5.85 | 5.85 | 3,700 |
Mar 14, 2024 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | 1,100 |
Mar 13, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 100 |
Mar 12, 2024 | 6.17 | 6.17 | 5.70 | 5.70 | 5.70 | 2,600 |
Mar 11, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Mar 08, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Mar 07, 2024 | 5.92 | 6.09 | 5.92 | 6.00 | 6.00 | 2,000 |
Mar 06, 2024 | 5.85 | 5.99 | 5.85 | 5.92 | 5.92 | 1,400 |
Mar 05, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
Mar 04, 2024 | 5.78 | 5.78 | 5.76 | 5.76 | 5.76 | 400 |
Mar 01, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
Feb 29, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
Feb 28, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 200 |
Feb 27, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 600 |
Feb 26, 2024 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | 400 |
Feb 23, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
Feb 22, 2024 | 5.66 | 5.66 | 5.65 | 5.65 | 5.65 | 1,300 |
Feb 21, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
Feb 20, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
Feb 16, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
Feb 15, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
Feb 14, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
Feb 13, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
Feb 12, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
Feb 09, 2024 | 5.68 | 5.68 | 5.50 | 5.60 | 5.60 | 400 |
Feb 08, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 200 |
Feb 07, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Feb 06, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Feb 05, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Feb 02, 2024 | 5.77 | 5.77 | 5.75 | 5.75 | 5.75 | 200 |
Feb 01, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 600 |
Jan 31, 2024 | 5.85 | 5.85 | 5.00 | 5.00 | 5.00 | 2,100 |
Jan 30, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Jan 29, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Jan 26, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 400 |
Jan 25, 2024 | 5.85 | 5.90 | 5.70 | 5.70 | 5.70 | 4,200 |
Jan 24, 2024 | 5.95 | 5.96 | 5.85 | 5.85 | 5.85 | 3,400 |
Jan 23, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 500 |
Jan 22, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1,000 |
Jan 19, 2024 | 5.80 | 5.81 | 5.70 | 5.75 | 5.75 | 2,600 |
Jan 18, 2024 | 5.64 | 5.82 | 5.63 | 5.63 | 5.63 | 1,100 |
Jan 17, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
Jan 16, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 100 |
Jan 12, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
Jan 11, 2024 | 5.70 | 5.70 | 5.64 | 5.64 | 5.64 | 800 |
Jan 10, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Jan 09, 2024 | 6.05 | 6.05 | 5.70 | 5.70 | 5.70 | 800 |
Jan 08, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
Jan 05, 2024 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | 900 |
Jan 04, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 100 |
Jan 03, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 800 |
Jan 02, 2024 | 6.01 | 6.05 | 5.63 | 5.82 | 5.82 | 3,000 |
Dec 29, 2023 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
Dec 28, 2023 | 5.80 | 6.31 | 5.59 | 6.24 | 6.24 | 23,100 |
Dec 27, 2023 | 5.65 | 6.00 | 5.65 | 5.70 | 5.70 | 600 |
Dec 26, 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
Dec 22, 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
Dec 21, 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 200 |
Dec 20, 2023 | 5.72 | 5.72 | 5.07 | 5.40 | 5.40 | 8,500 |
Dec 19, 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
Dec 18, 2023 | 6.00 | 6.00 | 5.60 | 5.60 | 5.60 | 2,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |