Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 174 |
May 17, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
May 16, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 300 |
May 15, 2024 | 5.59 | 5.62 | 5.51 | 5.62 | 5.62 | 1,200 |
May 14, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 200 |
May 13, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
May 10, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
May 09, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 400 |
May 08, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
May 07, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 300 |
May 06, 2024 | 5.51 | 5.51 | 5.50 | 5.50 | 5.50 | 400 |
May 03, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
May 02, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
May 01, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
Apr 30, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
Apr 29, 2024 | 5.30 | 5.36 | 5.22 | 5.35 | 5.35 | 9,100 |
Apr 26, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 200 |
Apr 25, 2024 | 5.28 | 5.28 | 5.16 | 5.16 | 5.16 | 1,800 |
Apr 24, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 200 |
Apr 23, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 500 |
Apr 22, 2024 | 5.33 | 5.33 | 5.15 | 5.15 | 5.15 | 1,600 |
Apr 19, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 1,600 |
Apr 18, 2024 | 5.34 | 5.42 | 5.14 | 5.14 | 5.14 | 5,800 |
Apr 17, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 600 |
Apr 16, 2024 | 5.63 | 5.81 | 5.63 | 5.63 | 5.63 | 4,200 |
Apr 15, 2024 | 5.60 | 5.82 | 5.60 | 5.82 | 5.82 | 2,000 |
Apr 12, 2024 | 5.66 | 5.76 | 5.66 | 5.76 | 5.76 | 500 |
Apr 11, 2024 | 5.61 | 5.61 | 5.60 | 5.60 | 5.60 | 2,500 |
Apr 10, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 100 |
Apr 09, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
Apr 08, 2024 | 5.58 | 5.73 | 5.58 | 5.58 | 5.58 | 3,600 |
Apr 05, 2024 | 5.63 | 5.63 | 5.54 | 5.54 | 5.54 | 600 |
Apr 04, 2024 | 5.64 | 5.64 | 5.49 | 5.57 | 5.57 | 2,800 |
Apr 03, 2024 | 5.47 | 5.70 | 5.25 | 5.25 | 5.25 | 1,100 |
Apr 02, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 900 |
Apr 01, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 300 |
Mar 28, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
Mar 27, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 462,600 |
Mar 26, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
Mar 25, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
Mar 22, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
Mar 21, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
Mar 20, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 1,000 |
Mar 19, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
Mar 18, 2024 | 5.57 | 5.58 | 5.57 | 5.58 | 5.58 | 500 |
Mar 15, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
Mar 14, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
Mar 13, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
Mar 12, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
Mar 11, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
Mar 08, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
Mar 07, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
Mar 06, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
Mar 05, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 11,700 |
Mar 04, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 100 |
Mar 01, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
Feb 29, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
Feb 28, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
Feb 27, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 600 |
Feb 26, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
Feb 23, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
Feb 22, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
Feb 21, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
Feb 20, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
Feb 16, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
Feb 16, 2024 | 0.129 Dividend | |||||
Feb 15, 2024 | 6.13 | 6.13 | 5.61 | 5.77 | 5.64 | 3,200 |
Feb 14, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.50 | 900 |
Feb 13, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.58 | - |
Feb 12, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.58 | - |
Feb 09, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.58 | - |
Feb 08, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.58 | 200 |
Feb 07, 2024 | 6.04 | 6.04 | 6.02 | 6.02 | 5.89 | 1,800 |
Feb 06, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 5.92 | - |
Feb 05, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 5.92 | 3,600 |
Feb 02, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.17 | 200 |
Feb 01, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.06 | 700 |
Jan 31, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.01 | - |
Jan 30, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.01 | - |
Jan 29, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.01 | - |
Jan 26, 2024 | 6.00 | 6.15 | 6.00 | 6.15 | 6.01 | 1,600 |
Jan 25, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.13 | - |
Jan 24, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.13 | - |
Jan 23, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.13 | - |
Jan 22, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.13 | - |
Jan 19, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.13 | - |
Jan 18, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.13 | - |
Jan 17, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.13 | - |
Jan 16, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.13 | 100 |
Jan 12, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.16 | - |
Jan 11, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.16 | - |
Jan 10, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.16 | - |
Jan 09, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.16 | - |
Jan 08, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.16 | - |
Jan 05, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.16 | - |
Jan 04, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.16 | - |
Jan 03, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.16 | - |
Jan 02, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.16 | 100 |
Dec 29, 2023 | 6.27 | 6.27 | 6.27 | 6.27 | 6.13 | 300 |
Dec 28, 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.18 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |