Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 6.36 | 6.50 | 6.36 | 6.38 | 6.38 | 4,364 |
May 09, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
May 08, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
May 07, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 160 |
May 06, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
May 03, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
May 02, 2024 | 6.50 | 6.53 | 6.22 | 6.53 | 6.53 | 10,788 |
May 01, 2024 | 6.49 | 6.49 | 6.38 | 6.38 | 6.38 | 1,070 |
Apr 30, 2024 | 6.50 | 6.50 | 6.49 | 6.49 | 6.49 | 2,774 |
Apr 29, 2024 | 6.67 | 6.73 | 6.45 | 6.50 | 6.50 | 7,274 |
Apr 29, 2024 | 0.035 Dividend | |||||
Apr 26, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.80 | - |
Apr 25, 2024 | 6.44 | 6.83 | 6.44 | 6.83 | 6.80 | 1,100 |
Apr 24, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.66 | - |
Apr 23, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.66 | 500 |
Apr 22, 2024 | 6.52 | 6.55 | 6.52 | 6.55 | 6.52 | 1,375 |
Apr 19, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.62 | 2,659 |
Apr 18, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.48 | - |
Apr 17, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.48 | 1,000 |
Apr 16, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.57 | 200 |
Apr 15, 2024 | 6.62 | 6.62 | 6.60 | 6.60 | 6.57 | 2,200 |
Apr 12, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.57 | - |
Apr 11, 2024 | 6.80 | 6.80 | 6.60 | 6.60 | 6.57 | 2,363 |
Apr 10, 2024 | 6.70 | 6.85 | 6.70 | 6.80 | 6.77 | 3,000 |
Apr 09, 2024 | 6.87 | 6.90 | 6.70 | 6.70 | 6.67 | 1,655 |
Apr 08, 2024 | 6.83 | 6.91 | 6.74 | 6.74 | 6.71 | 3,380 |
Apr 05, 2024 | 6.89 | 6.89 | 6.85 | 6.85 | 6.81 | 5,425 |
Apr 04, 2024 | 6.83 | 6.94 | 6.83 | 6.94 | 6.90 | 540 |
Apr 03, 2024 | 6.72 | 7.00 | 6.72 | 7.00 | 6.96 | 4,700 |
Apr 02, 2024 | 7.01 | 7.01 | 7.00 | 7.00 | 6.96 | 2,300 |
Apr 01, 2024 | 6.98 | 7.07 | 6.95 | 7.00 | 6.96 | 1,250 |
Mar 28, 2024 | 6.82 | 6.86 | 6.78 | 6.79 | 6.76 | 1,500 |
Mar 27, 2024 | 6.99 | 7.07 | 6.99 | 7.07 | 7.03 | 1,400 |
Mar 27, 2024 | 0.035 Dividend | |||||
Mar 26, 2024 | 6.83 | 6.89 | 6.70 | 6.89 | 6.82 | 2,010 |
Mar 25, 2024 | 6.52 | 6.84 | 6.52 | 6.84 | 6.77 | 4,100 |
Mar 22, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.42 | 160 |
Mar 21, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.42 | - |
Mar 20, 2024 | 6.49 | 6.49 | 6.45 | 6.49 | 6.42 | 3,300 |
Mar 19, 2024 | 6.48 | 6.50 | 6.36 | 6.50 | 6.43 | 2,904 |
Mar 18, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.53 | - |
Mar 15, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.53 | - |
Mar 14, 2024 | 6.60 | 6.60 | 6.59 | 6.60 | 6.53 | 2,000 |
Mar 13, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.46 | - |
Mar 12, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.46 | - |
Mar 11, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.46 | 7,000 |
Mar 08, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.50 | 2,100 |
Mar 07, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.50 | 100 |
Mar 06, 2024 | 6.55 | 6.68 | 6.51 | 6.68 | 6.61 | 3,050 |
Mar 05, 2024 | 6.60 | 6.73 | 6.55 | 6.73 | 6.66 | 3,469 |
Mar 04, 2024 | 6.64 | 6.64 | 6.59 | 6.59 | 6.52 | 2,576 |
Mar 01, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | 100 |
Feb 29, 2024 | 6.65 | 6.67 | 6.53 | 6.67 | 6.60 | 1,400 |
Feb 28, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.61 | - |
Feb 28, 2024 | 0.035 Dividend | |||||
Feb 27, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.58 | 200 |
Feb 26, 2024 | 6.80 | 6.88 | 6.68 | 6.68 | 6.58 | 2,453 |
Feb 23, 2024 | 6.90 | 6.90 | 6.81 | 6.81 | 6.71 | 3,050 |
Feb 22, 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.57 | - |
Feb 21, 2024 | 6.72 | 6.72 | 6.67 | 6.67 | 6.57 | 850 |
Feb 20, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.58 | - |
Feb 16, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.58 | 200 |
Feb 15, 2024 | 6.65 | 6.80 | 6.58 | 6.80 | 6.69 | 1,200 |
Feb 14, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.65 | - |
Feb 13, 2024 | 6.76 | 6.80 | 6.74 | 6.75 | 6.65 | 7,976 |
Feb 12, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.70 | - |
Feb 09, 2024 | 7.00 | 7.00 | 6.80 | 6.80 | 6.70 | 3,304 |
Feb 08, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.89 | 1,300 |
Feb 07, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.94 | - |
Feb 06, 2024 | 7.02 | 7.05 | 7.00 | 7.05 | 6.94 | 14,524 |
Feb 05, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.46 | - |
Feb 02, 2024 | 6.80 | 6.80 | 6.56 | 6.56 | 6.46 | 1,000 |
Feb 01, 2024 | 7.03 | 7.40 | 6.59 | 7.40 | 7.29 | 33,502 |
Jan 31, 2024 | 7.35 | 7.35 | 6.81 | 7.00 | 6.89 | 11,100 |
Jan 30, 2024 | 7.65 | 7.65 | 7.35 | 7.35 | 7.24 | 4,955 |
Jan 30, 2024 | 0.035 Dividend | |||||
Jan 29, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.10 | 1,100 |
Jan 26, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.01 | - |
Jan 25, 2024 | 7.15 | 7.25 | 7.10 | 7.15 | 7.01 | 3,200 |
Jan 24, 2024 | 6.80 | 6.80 | 6.76 | 6.76 | 6.62 | 3,800 |
Jan 23, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.61 | - |
Jan 22, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.61 | 200 |
Jan 19, 2024 | 6.76 | 6.76 | 6.75 | 6.75 | 6.61 | 500 |
Jan 18, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.57 | 594 |
Jan 17, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.57 | 140 |
Jan 16, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.70 | - |
Jan 12, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.70 | 1,800 |
Jan 11, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.50 | - |
Jan 10, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.50 | - |
Jan 09, 2024 | 6.65 | 6.65 | 6.63 | 6.63 | 6.50 | 2,200 |
Jan 08, 2024 | 7.00 | 7.00 | 6.91 | 6.91 | 6.77 | 1,100 |
Jan 05, 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.88 | - |
Jan 04, 2024 | 6.99 | 7.04 | 6.99 | 7.02 | 6.88 | 4,200 |
Jan 03, 2024 | 6.00 | 6.99 | 6.00 | 6.99 | 6.85 | 1,100 |
Jan 02, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.79 | - |
Dec 29, 2023 | 6.93 | 6.93 | 6.93 | 6.93 | 6.79 | 510 |
Dec 28, 2023 | 6.98 | 6.98 | 6.98 | 6.98 | 6.84 | - |
Dec 28, 2023 | 0.035 Dividend | |||||
Dec 27, 2023 | 6.98 | 6.98 | 6.96 | 6.98 | 6.80 | 4,930 |
Dec 26, 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.78 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |