Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
May 02, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
May 01, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
Apr 30, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
Apr 29, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 700 |
Apr 29, 2024 | 0.05617 Dividend | |||||
Apr 26, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.19 | - |
Apr 25, 2024 | 6.31 | 6.31 | 6.24 | 6.25 | 6.19 | 2,450 |
Apr 24, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.30 | 800 |
Apr 23, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.18 | - |
Apr 22, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.18 | 2,400 |
Apr 19, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.16 | 500 |
Apr 18, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.16 | 1,000 |
Apr 17, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.03 | - |
Apr 16, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.03 | - |
Apr 15, 2024 | 6.10 | 6.10 | 6.05 | 6.08 | 6.03 | 1,700 |
Apr 12, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.16 | 100 |
Apr 11, 2024 | 6.09 | 6.22 | 6.09 | 6.22 | 6.16 | 4,580 |
Apr 10, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.16 | - |
Apr 09, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.16 | - |
Apr 08, 2024 | 6.20 | 6.22 | 6.10 | 6.22 | 6.16 | 2,840 |
Apr 05, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | - |
Apr 04, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | - |
Apr 03, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | - |
Apr 02, 2024 | 6.15 | 6.20 | 6.15 | 6.20 | 6.14 | 5,260 |
Apr 01, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | 800 |
Mar 28, 2024 | 6.15 | 6.20 | 6.15 | 6.20 | 6.14 | 30,364 |
Mar 27, 2024 | 6.14 | 6.16 | 6.14 | 6.16 | 6.10 | 5,230 |
Mar 27, 2024 | 0.05292 Dividend | |||||
Mar 26, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.02 | 300 |
Mar 25, 2024 | 6.18 | 6.18 | 6.15 | 6.15 | 6.04 | 2,700 |
Mar 22, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.09 | 2,500 |
Mar 21, 2024 | 6.21 | 6.22 | 6.21 | 6.21 | 6.10 | 31,725 |
Mar 20, 2024 | 6.14 | 6.14 | 6.12 | 6.12 | 6.01 | 2,700 |
Mar 19, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.99 | 400 |
Mar 18, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.04 | 310 |
Mar 15, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.99 | - |
Mar 14, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.99 | 1,000 |
Mar 13, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.09 | - |
Mar 12, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.09 | - |
Mar 11, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.09 | - |
Mar 08, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.09 | 800 |
Mar 07, 2024 | 6.04 | 6.20 | 6.04 | 6.20 | 6.09 | 14,160 |
Mar 06, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.99 | 2,500 |
Mar 05, 2024 | 6.01 | 6.10 | 6.01 | 6.10 | 5.99 | 1,700 |
Mar 04, 2024 | 6.11 | 6.11 | 6.00 | 6.00 | 5.89 | 1,190 |
Mar 01, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.02 | 200 |
Feb 29, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.04 | - |
Feb 28, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.04 | - |
Feb 28, 2024 | 0.05192 Dividend | |||||
Feb 27, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 5.99 | - |
Feb 26, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 5.99 | 650 |
Feb 23, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.04 | - |
Feb 22, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.04 | - |
Feb 21, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.04 | - |
Feb 20, 2024 | 6.19 | 6.20 | 6.19 | 6.20 | 6.04 | 500 |
Feb 16, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.81 | - |
Feb 15, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.81 | - |
Feb 14, 2024 | 6.00 | 6.00 | 5.96 | 5.96 | 5.81 | 5,600 |
Feb 13, 2024 | 5.96 | 5.96 | 5.95 | 5.95 | 5.80 | 1,590 |
Feb 12, 2024 | 5.99 | 6.00 | 5.99 | 6.00 | 5.84 | 9,565 |
Feb 09, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.83 | 1,500 |
Feb 08, 2024 | 5.97 | 5.98 | 5.97 | 5.98 | 5.83 | 2,900 |
Feb 07, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.79 | 2,300 |
Feb 06, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.84 | 200 |
Feb 05, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.84 | - |
Feb 02, 2024 | 5.99 | 6.00 | 5.99 | 5.99 | 5.84 | 1,501 |
Feb 01, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.91 | - |
Jan 31, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.91 | - |
Jan 30, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.91 | 550 |
Jan 30, 2024 | 0.0515 Dividend | |||||
Jan 29, 2024 | 6.08 | 6.10 | 6.08 | 6.10 | 5.89 | 4,860 |
Jan 26, 2024 | 6.09 | 6.10 | 6.09 | 6.10 | 5.89 | 900 |
Jan 25, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.79 | - |
Jan 24, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.79 | - |
Jan 23, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.79 | - |
Jan 22, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.79 | 800 |
Jan 19, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.75 | - |
Jan 18, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.75 | - |
Jan 17, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.75 | 2,300 |
Jan 16, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.65 | 5,901 |
Jan 15, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.64 | 1,100 |
Jan 12, 2024 | 5.73 | 5.73 | 5.72 | 5.72 | 5.53 | 2,000 |
Jan 11, 2024 | 6.00 | 6.10 | 5.86 | 5.86 | 5.66 | 6,575 |
Jan 10, 2024 | 5.94 | 6.00 | 5.94 | 6.00 | 5.80 | 2,400 |
Jan 09, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.80 | 100 |
Jan 08, 2024 | 5.84 | 5.91 | 5.84 | 5.91 | 5.71 | 2,566 |
Jan 05, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.71 | 100 |
Jan 04, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.60 | 500 |
Jan 03, 2024 | 5.90 | 5.91 | 5.68 | 5.68 | 5.49 | 5,400 |
Jan 02, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.72 | - |
Dec 29, 2023 | 5.86 | 5.92 | 5.86 | 5.92 | 5.72 | 4,800 |
Dec 28, 2023 | 5.91 | 5.91 | 5.89 | 5.89 | 5.69 | 450 |
Dec 28, 2023 | 0.04858 Dividend | |||||
Dec 27, 2023 | 5.63 | 5.63 | 5.62 | 5.62 | 5.38 | 1,400 |
Dec 22, 2023 | 6.01 | 6.02 | 6.01 | 6.02 | 5.76 | 500 |
Dec 21, 2023 | 5.91 | 6.03 | 5.90 | 6.01 | 5.76 | 4,300 |
Dec 20, 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.51 | - |
Dec 19, 2023 | 5.77 | 5.77 | 5.72 | 5.75 | 5.51 | 4,980 |
Dec 18, 2023 | 5.76 | 5.76 | 5.75 | 5.75 | 5.51 | 2,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |