Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 6.36 | 6.76 | 6.36 | 6.76 | 6.76 | - |
May 02, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
Apr 30, 2024 | 6.28 | 6.41 | 6.28 | 6.41 | 6.41 | 634 |
Apr 29, 2024 | 6.38 | 6.38 | 6.26 | 6.34 | 6.34 | 6,624 |
Apr 26, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
Apr 25, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
Apr 24, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
Apr 23, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
Apr 22, 2024 | 6.11 | 6.26 | 6.11 | 6.23 | 6.23 | 150 |
Apr 19, 2024 | 6.14 | 6.14 | 6.10 | 6.10 | 6.10 | 450 |
Apr 19, 2024 | 3 Dividend | |||||
Apr 18, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 3.69 | - |
Apr 17, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 3.61 | - |
Apr 16, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 3.59 | - |
Apr 15, 2024 | 6.63 | 6.68 | 6.63 | 6.68 | 3.68 | 135 |
Apr 12, 2024 | 6.65 | 6.70 | 6.65 | 6.70 | 3.69 | 20 |
Apr 11, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 3.63 | - |
Apr 10, 2024 | 6.51 | 6.71 | 6.51 | 6.71 | 3.70 | 100 |
Apr 09, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 3.58 | - |
Apr 08, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 3.55 | - |
Apr 05, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 3.55 | - |
Apr 04, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 3.56 | - |
Apr 03, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 3.63 | - |
Apr 02, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 3.64 | 300 |
Mar 28, 2024 | 6.49 | 6.57 | 6.49 | 6.57 | 3.62 | 650 |
Mar 27, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 3.59 | - |
Mar 26, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 3.60 | - |
Mar 25, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 3.58 | - |
Mar 22, 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 3.56 | - |
Mar 21, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 3.61 | - |
Mar 20, 2024 | 6.50 | 6.58 | 6.50 | 6.58 | 3.63 | - |
Mar 19, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 3.58 | - |
Mar 18, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 3.58 | - |
Mar 15, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 3.60 | - |
Mar 14, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 3.64 | - |
Mar 13, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 3.66 | - |
Mar 12, 2024 | 6.68 | 6.74 | 6.68 | 6.74 | 3.72 | 17 |
Mar 11, 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 3.70 | - |
Mar 08, 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 3.70 | - |
Mar 07, 2024 | 6.65 | 6.74 | 6.65 | 6.74 | 3.72 | 580 |
Mar 06, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 3.67 | - |
Mar 05, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 3.64 | - |
Mar 04, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 3.64 | 200 |
Mar 01, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 3.62 | - |
Feb 29, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 3.65 | - |
Feb 28, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 3.63 | - |
Feb 27, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 3.67 | - |
Feb 26, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 3.64 | - |
Feb 23, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 3.66 | - |
Feb 22, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 3.68 | - |
Feb 21, 2024 | 6.62 | 6.66 | 6.62 | 6.66 | 3.67 | 300 |
Feb 20, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 3.72 | 20 |
Feb 19, 2024 | 6.56 | 6.70 | 6.56 | 6.70 | 3.69 | 200 |
Feb 16, 2024 | 6.60 | 6.64 | 6.60 | 6.64 | 3.66 | 120 |
Feb 15, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 3.65 | - |
Feb 14, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 3.68 | - |
Feb 13, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 3.67 | - |
Feb 12, 2024 | 6.64 | 6.66 | 6.64 | 6.66 | 3.67 | 55 |
Feb 09, 2024 | 6.70 | 6.70 | 6.67 | 6.69 | 3.69 | 1,500 |
Feb 08, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 3.91 | - |
Feb 07, 2024 | 7.13 | 7.21 | 7.13 | 7.21 | 3.97 | 1,500 |
Feb 06, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 3.90 | - |
Feb 05, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 3.90 | - |
Feb 02, 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 3.95 | - |
Feb 01, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 3.96 | - |
Jan 31, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 4.01 | - |
Jan 30, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 4.03 | - |
Jan 29, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 4.04 | - |
Jan 26, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 3.99 | - |
Jan 25, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 4.00 | - |
Jan 24, 2024 | 7.27 | 7.36 | 7.27 | 7.36 | 4.06 | 480 |
Jan 23, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 3.99 | - |
Jan 22, 2024 | 7.48 | 7.48 | 7.20 | 7.20 | 3.97 | 2,275 |
Jan 19, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 3.99 | - |
Jan 18, 2024 | 7.25 | 7.39 | 7.25 | 7.39 | 4.07 | 1 |
Jan 17, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 4.00 | - |
Jan 16, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 3.99 | - |
Jan 15, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 4.04 | - |
Jan 12, 2024 | 7.26 | 7.33 | 7.26 | 7.33 | 4.04 | - |
Jan 11, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 3.95 | - |
Jan 10, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 3.94 | - |
Jan 09, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 3.89 | - |
Jan 08, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 3.89 | - |
Jan 05, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 3.92 | - |
Jan 04, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 3.92 | - |
Jan 03, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 3.81 | - |
Jan 02, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 3.88 | - |
Dec 29, 2023 | 6.87 | 6.87 | 6.87 | 6.87 | 3.79 | - |
Dec 28, 2023 | 6.87 | 6.87 | 6.87 | 6.87 | 3.79 | - |
Dec 27, 2023 | 6.82 | 6.97 | 6.82 | 6.97 | 3.84 | 60 |
Dec 22, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 3.75 | - |
Dec 21, 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 3.73 | - |
Dec 20, 2023 | 6.86 | 6.86 | 6.86 | 6.86 | 3.78 | - |
Dec 19, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 3.75 | - |
Dec 18, 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 3.74 | - |
Dec 15, 2023 | 6.86 | 6.86 | 6.86 | 6.86 | 3.78 | - |
Dec 14, 2023 | 6.83 | 6.83 | 6.83 | 6.83 | 3.77 | - |
Dec 13, 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 3.73 | - |
Dec 12, 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 3.73 | - |
Dec 11, 2023 | 6.97 | 6.97 | 6.97 | 6.97 | 3.84 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |