Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 2,700 |
Mar 27, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 200 |
Mar 26, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
Mar 25, 2024 | 6.00 | 6.00 | 5.99 | 5.99 | 5.99 | 1,100 |
Mar 22, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
Mar 21, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
Mar 20, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
Mar 19, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
Mar 18, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 100 |
Mar 15, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
Mar 14, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
Mar 14, 2024 | 0.019 Dividend | |||||
Mar 13, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.10 | - |
Mar 12, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.10 | 100 |
Mar 11, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.98 | - |
Mar 08, 2024 | 5.99 | 6.00 | 5.99 | 6.00 | 5.98 | 200 |
Mar 07, 2024 | 5.95 | 6.07 | 5.95 | 6.07 | 6.05 | 1,500 |
Mar 06, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.96 | 5,900 |
Mar 05, 2024 | 5.91 | 5.95 | 5.83 | 5.95 | 5.93 | 4,000 |
Mar 04, 2024 | 5.95 | 5.95 | 5.93 | 5.93 | 5.91 | 200 |
Mar 01, 2024 | 5.89 | 5.95 | 5.89 | 5.94 | 5.92 | 3,600 |
Feb 29, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.85 | - |
Feb 28, 2024 | 6.01 | 6.07 | 5.87 | 5.87 | 5.85 | 21,000 |
Feb 27, 2024 | 5.99 | 6.03 | 5.97 | 6.03 | 6.01 | 3,500 |
Feb 26, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.96 | 100 |
Feb 23, 2024 | 5.99 | 6.03 | 5.98 | 5.98 | 5.96 | 5,400 |
Feb 22, 2024 | 5.94 | 6.01 | 5.94 | 6.01 | 5.99 | 4,800 |
Feb 21, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.92 | - |
Feb 20, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.92 | 2,000 |
Feb 16, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.98 | - |
Feb 15, 2024 | 6.00 | 6.02 | 6.00 | 6.00 | 5.98 | 3,500 |
Feb 14, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.90 | - |
Feb 13, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.90 | 300 |
Feb 12, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.95 | 100 |
Feb 09, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.81 | - |
Feb 08, 2024 | 5.75 | 5.83 | 5.75 | 5.83 | 5.81 | 600 |
Feb 07, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.74 | 600 |
Feb 06, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.78 | 500 |
Feb 05, 2024 | 5.84 | 5.84 | 5.82 | 5.82 | 5.80 | 3,200 |
Feb 02, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.74 | 2,400 |
Feb 01, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.54 | - |
Jan 31, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.54 | 1,700 |
Jan 30, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.54 | - |
Jan 29, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.54 | 3,600 |
Jan 26, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.47 | 200 |
Jan 25, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.42 | - |
Jan 24, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.42 | 200 |
Jan 23, 2024 | 5.50 | 5.50 | 5.45 | 5.45 | 5.43 | 3,400 |
Jan 22, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.54 | 1,000 |
Jan 19, 2024 | 5.59 | 5.60 | 5.56 | 5.56 | 5.54 | 4,800 |
Jan 18, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.29 | 1,000 |
Jan 17, 2024 | 5.61 | 5.61 | 5.59 | 5.59 | 5.57 | 1,300 |
Jan 16, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.71 | - |
Jan 12, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.71 | - |
Jan 11, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.71 | 1,000 |
Jan 10, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.68 | - |
Jan 09, 2024 | 5.77 | 5.77 | 5.70 | 5.70 | 5.68 | 2,400 |
Jan 08, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.74 | - |
Jan 05, 2024 | 5.80 | 5.80 | 5.76 | 5.76 | 5.74 | 6,500 |
Jan 04, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.78 | - |
Jan 03, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.78 | 200 |
Jan 02, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.65 | - |
Dec 29, 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.65 | 1,000 |
Dec 28, 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.73 | - |
Dec 27, 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.73 | - |
Dec 26, 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.73 | - |
Dec 22, 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.73 | 900 |
Dec 21, 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.73 | 1,200 |
Dec 20, 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.53 | 100 |
Dec 19, 2023 | 5.61 | 5.62 | 5.61 | 5.62 | 5.60 | 300 |
Dec 18, 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.58 | 4,500 |
Dec 15, 2023 | 5.57 | 5.57 | 5.57 | 5.57 | 5.55 | 500 |
Dec 14, 2023 | 5.87 | 5.87 | 5.87 | 5.87 | 5.85 | - |
Dec 14, 2023 | 0.019 Dividend | |||||
Dec 13, 2023 | 5.87 | 5.87 | 5.87 | 5.87 | 5.83 | - |
Dec 12, 2023 | 5.87 | 5.87 | 5.87 | 5.87 | 5.83 | - |
Dec 11, 2023 | 5.87 | 5.87 | 5.87 | 5.87 | 5.83 | - |
Dec 08, 2023 | 5.87 | 5.87 | 5.87 | 5.87 | 5.83 | - |
Dec 07, 2023 | 5.87 | 5.87 | 5.87 | 5.87 | 5.83 | - |
Dec 06, 2023 | 5.87 | 5.87 | 5.87 | 5.87 | 5.83 | - |
Dec 05, 2023 | 5.87 | 5.87 | 5.87 | 5.87 | 5.83 | - |
Dec 04, 2023 | 5.55 | 5.87 | 5.55 | 5.87 | 5.83 | 11,600 |
Dec 01, 2023 | 5.93 | 5.94 | 5.93 | 5.94 | 5.90 | 200 |
Nov 30, 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.76 | 1,200 |
Nov 29, 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.72 | - |
Nov 28, 2023 | 5.75 | 5.79 | 5.75 | 5.76 | 5.72 | 2,900 |
Nov 27, 2023 | 5.73 | 5.73 | 5.73 | 5.73 | 5.69 | - |
Nov 24, 2023 | 5.73 | 5.73 | 5.73 | 5.73 | 5.69 | - |
Nov 22, 2023 | 5.73 | 5.73 | 5.73 | 5.73 | 5.69 | - |
Nov 21, 2023 | 5.73 | 5.73 | 5.73 | 5.73 | 5.69 | - |
Nov 20, 2023 | 5.73 | 5.73 | 5.73 | 5.73 | 5.69 | - |
Nov 17, 2023 | 5.73 | 5.73 | 5.73 | 5.73 | 5.69 | - |
Nov 16, 2023 | 5.73 | 5.73 | 5.73 | 5.73 | 5.69 | - |
Nov 15, 2023 | 5.73 | 5.73 | 5.73 | 5.73 | 5.69 | - |
Nov 14, 2023 | 5.73 | 5.73 | 5.73 | 5.73 | 5.69 | - |
Nov 13, 2023 | 5.73 | 5.73 | 5.73 | 5.73 | 5.69 | 2,200 |
Nov 10, 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | - |
Nov 09, 2023 | 5.74 | 5.75 | 5.74 | 5.75 | 5.71 | 1,900 |
Nov 08, 2023 | 5.45 | 5.45 | 5.45 | 5.45 | 5.42 | - |
Nov 07, 2023 | 5.35 | 5.45 | 5.34 | 5.45 | 5.42 | 3,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |