Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 426 |
Apr 26, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 600 |
Apr 25, 2024 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 250 |
Apr 24, 2024 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 707 |
Apr 23, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 220 |
Apr 22, 2024 | 5.55 | 5.60 | 5.45 | 5.45 | 5.45 | 975 |
Apr 19, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 990 |
Apr 18, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
Apr 17, 2024 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 1,190 |
Apr 16, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 370 |
Apr 15, 2024 | 5.85 | 5.85 | 5.20 | 5.35 | 5.35 | 13,163 |
Apr 12, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 200 |
Apr 11, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Apr 10, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 160 |
Apr 09, 2024 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | 1,356 |
Apr 08, 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 655 |
Apr 05, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 20 |
Apr 04, 2024 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 1,390 |
Apr 03, 2024 | 5.75 | 5.75 | 5.65 | 5.75 | 5.75 | 2,419 |
Apr 02, 2024 | 5.70 | 5.90 | 5.70 | 5.85 | 5.85 | 4,504 |
Mar 28, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 484 |
Mar 27, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 8 |
Mar 26, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 645 |
Mar 25, 2024 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | 2,210 |
Mar 22, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1,323 |
Mar 21, 2024 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | 331 |
Mar 21, 2024 | 0.094 Dividend | |||||
Mar 20, 2024 | 5.85 | 5.90 | 5.85 | 5.90 | 5.81 | 121 |
Mar 19, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | 750 |
Mar 18, 2024 | 5.60 | 5.85 | 5.60 | 5.85 | 5.76 | 1,543 |
Mar 15, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.51 | 2,058 |
Mar 14, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.51 | - |
Mar 13, 2024 | 5.75 | 5.75 | 5.60 | 5.60 | 5.51 | 605 |
Mar 12, 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.66 | 45 |
Mar 11, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | - |
Mar 08, 2024 | 5.70 | 5.70 | 5.60 | 5.70 | 5.61 | 1,300 |
Mar 07, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | 477 |
Mar 06, 2024 | 5.75 | 5.80 | 5.70 | 5.70 | 5.61 | 1,791 |
Mar 05, 2024 | 5.85 | 5.85 | 5.80 | 5.80 | 5.71 | 500 |
Mar 04, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | 389 |
Mar 01, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.86 | 2 |
Feb 29, 2024 | 5.90 | 5.95 | 5.90 | 5.95 | 5.86 | 450 |
Feb 28, 2024 | 5.75 | 5.85 | 5.75 | 5.85 | 5.76 | 84 |
Feb 27, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.66 | 1 |
Feb 26, 2024 | 5.90 | 5.90 | 5.75 | 5.75 | 5.66 | 1,705 |
Feb 23, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | 45 |
Feb 22, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | 20 |
Feb 21, 2024 | 5.90 | 6.00 | 5.90 | 6.00 | 5.90 | 94 |
Feb 20, 2024 | 6.00 | 6.00 | 5.90 | 5.90 | 5.81 | 570 |
Feb 19, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | - |
Feb 16, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | 117 |
Feb 15, 2024 | 5.90 | 6.00 | 5.90 | 6.00 | 5.90 | 660 |
Feb 14, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | 2 |
Feb 13, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | 580 |
Feb 12, 2024 | 5.95 | 5.95 | 5.80 | 5.80 | 5.71 | 360 |
Feb 09, 2024 | 5.90 | 5.90 | 5.80 | 5.80 | 5.71 | 1,210 |
Feb 08, 2024 | 5.70 | 6.00 | 5.70 | 5.90 | 5.81 | 5,065 |
Feb 07, 2024 | 5.70 | 5.70 | 5.60 | 5.60 | 5.51 | 379 |
Feb 06, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.51 | 543 |
Feb 05, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.51 | 18 |
Feb 02, 2024 | 5.60 | 5.60 | 5.55 | 5.60 | 5.51 | 2,203 |
Feb 01, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.51 | 29 |
Jan 31, 2024 | 5.80 | 5.80 | 5.60 | 5.60 | 5.51 | 1,494 |
Jan 30, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.66 | 1 |
Jan 29, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | - |
Jan 26, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | - |
Jan 25, 2024 | 5.90 | 5.90 | 5.80 | 5.80 | 5.71 | 165 |
Jan 24, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | 7 |
Jan 23, 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.76 | 205 |
Jan 22, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | - |
Jan 19, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | 100 |
Jan 18, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | 233 |
Jan 17, 2024 | 5.90 | 5.95 | 5.80 | 5.80 | 5.71 | 1,925 |
Jan 16, 2024 | 5.95 | 5.95 | 5.85 | 5.85 | 5.76 | 42 |
Jan 15, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | 20 |
Jan 12, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | 3 |
Jan 11, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | 2 |
Jan 10, 2024 | 5.85 | 5.85 | 5.80 | 5.80 | 5.71 | 157 |
Jan 09, 2024 | 5.85 | 6.00 | 5.80 | 5.85 | 5.76 | 916 |
Jan 08, 2024 | 5.85 | 6.00 | 5.85 | 6.00 | 5.90 | 299 |
Jan 05, 2024 | 6.00 | 6.05 | 5.80 | 5.80 | 5.71 | 2,619 |
Jan 04, 2024 | 5.85 | 5.95 | 5.85 | 5.95 | 5.86 | 102 |
Jan 03, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | 75 |
Jan 02, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | 130 |
Dec 29, 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | - |
Dec 28, 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | 526 |
Dec 27, 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | 222 |
Dec 22, 2023 | 5.85 | 5.85 | 5.80 | 5.85 | 5.76 | 630 |
Dec 21, 2023 | 6.00 | 6.00 | 5.85 | 5.85 | 5.76 | 1,300 |
Dec 20, 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | - |
Dec 19, 2023 | 5.90 | 5.90 | 5.85 | 5.85 | 5.76 | 60 |
Dec 18, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | 811 |
Dec 15, 2023 | 6.10 | 6.10 | 6.05 | 6.05 | 5.95 | 280 |
Dec 14, 2023 | 5.80 | 6.15 | 5.80 | 6.15 | 6.05 | 3,579 |
Dec 13, 2023 | 5.65 | 5.70 | 5.65 | 5.70 | 5.61 | 725 |
Dec 12, 2023 | 5.60 | 5.70 | 5.60 | 5.70 | 5.61 | 208 |
Dec 11, 2023 | 5.70 | 5.75 | 5.70 | 5.75 | 5.66 | 1,334 |
Dec 08, 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | 200 |
Dec 07, 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | - |
Dec 06, 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | 2 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |