Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
Apr 24, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
Apr 23, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
Apr 22, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
Apr 19, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 300 |
Apr 18, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 100 |
Apr 17, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 700 |
Apr 16, 2024 | 6.32 | 6.32 | 6.30 | 6.30 | 6.30 | 200 |
Apr 15, 2024 | 6.41 | 6.41 | 6.32 | 6.32 | 6.32 | 700 |
Apr 12, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
Apr 11, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 300 |
Apr 10, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 100 |
Apr 09, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
Apr 08, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
Apr 05, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 3,300 |
Apr 04, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
Apr 03, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
Apr 02, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
Apr 01, 2024 | 6.43 | 6.44 | 6.43 | 6.44 | 6.44 | 600 |
Mar 28, 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
Mar 27, 2024 | 6.60 | 6.67 | 6.60 | 6.67 | 6.67 | 1,100 |
Mar 27, 2024 | 0.054 Dividend | |||||
Mar 26, 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.62 | 600 |
Mar 25, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.60 | 100 |
Mar 22, 2024 | 6.55 | 6.61 | 6.55 | 6.61 | 6.56 | 2,100 |
Mar 21, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.47 | - |
Mar 20, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.47 | 1,100 |
Mar 19, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.40 | - |
Mar 18, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.40 | 1,000 |
Mar 15, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.45 | - |
Mar 14, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.45 | - |
Mar 13, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.45 | - |
Mar 12, 2024 | 6.60 | 6.60 | 6.50 | 6.50 | 6.45 | 400 |
Mar 11, 2024 | 6.65 | 6.65 | 6.60 | 6.60 | 6.55 | 300 |
Mar 08, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.48 | - |
Mar 07, 2024 | 6.45 | 6.64 | 6.43 | 6.53 | 6.48 | 6,000 |
Mar 06, 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.41 | 100 |
Mar 05, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.46 | - |
Mar 04, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.46 | 100 |
Mar 01, 2024 | 6.50 | 6.51 | 6.50 | 6.51 | 6.46 | 1,300 |
Feb 29, 2024 | 6.45 | 6.45 | 6.40 | 6.40 | 6.35 | 1,300 |
Feb 28, 2024 | 6.40 | 6.50 | 6.40 | 6.45 | 6.40 | 3,500 |
Feb 28, 2024 | 0.047 Dividend | |||||
Feb 27, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.41 | - |
Feb 26, 2024 | 6.50 | 6.51 | 6.50 | 6.51 | 6.41 | 1,700 |
Feb 23, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.35 | 100 |
Feb 22, 2024 | 6.41 | 6.43 | 6.41 | 6.43 | 6.33 | 1,600 |
Feb 21, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.50 | - |
Feb 20, 2024 | 6.55 | 6.60 | 6.55 | 6.60 | 6.50 | 2,100 |
Feb 16, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.40 | - |
Feb 15, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.40 | 300 |
Feb 14, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.22 | 100 |
Feb 13, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.22 | 200 |
Feb 12, 2024 | 6.55 | 6.55 | 6.50 | 6.50 | 6.40 | 400 |
Feb 09, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.49 | 100 |
Feb 08, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.59 | - |
Feb 07, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.59 | - |
Feb 06, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.59 | - |
Feb 05, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.59 | - |
Feb 02, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.59 | - |
Feb 01, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.59 | - |
Jan 31, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.59 | - |
Jan 30, 2024 | 6.65 | 6.69 | 6.65 | 6.69 | 6.59 | 1,000 |
Jan 30, 2024 | 0.048 Dividend | |||||
Jan 29, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.55 | - |
Jan 26, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.55 | - |
Jan 25, 2024 | 6.25 | 6.70 | 6.25 | 6.70 | 6.55 | 1,200 |
Jan 24, 2024 | 6.30 | 6.42 | 6.30 | 6.42 | 6.28 | 1,300 |
Jan 23, 2024 | 6.09 | 6.20 | 6.09 | 6.20 | 6.06 | 2,700 |
Jan 22, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.92 | - |
Jan 19, 2024 | 6.03 | 6.05 | 6.03 | 6.05 | 5.92 | 400 |
Jan 18, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.35 | - |
Jan 17, 2024 | 6.47 | 6.49 | 6.47 | 6.49 | 6.35 | 300 |
Jan 16, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.15 | 100 |
Jan 15, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.54 | 200 |
Jan 12, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.60 | - |
Jan 11, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.60 | 200 |
Jan 10, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.61 | - |
Jan 09, 2024 | 6.95 | 7.10 | 6.76 | 6.76 | 6.61 | 800 |
Jan 08, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.60 | - |
Jan 05, 2024 | 6.55 | 6.75 | 6.55 | 6.75 | 6.60 | 400 |
Jan 04, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.26 | 500 |
Jan 03, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.46 | 200 |
Jan 02, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.77 | - |
Dec 29, 2023 | 6.92 | 6.92 | 6.92 | 6.92 | 6.77 | - |
Dec 28, 2023 | 6.68 | 6.92 | 6.68 | 6.92 | 6.77 | 500 |
Dec 28, 2023 | 0.042 Dividend | |||||
Dec 27, 2023 | 5.90 | 6.50 | 5.90 | 6.50 | 6.31 | 1,400 |
Dec 22, 2023 | 5.73 | 5.73 | 5.10 | 5.50 | 5.34 | 5,300 |
Dec 22, 2023 | 727:1000 Stock Split | |||||
Dec 21, 2023 | 5.90 | 5.94 | 5.90 | 5.94 | 5.77 | 509 |
Dec 20, 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 5.81 | - |
Dec 19, 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 5.81 | 73 |
Dec 18, 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.65 | - |
Dec 15, 2023 | 5.78 | 5.82 | 5.78 | 5.82 | 5.65 | 1,672 |
Dec 14, 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.60 | 218 |
Dec 13, 2023 | 5.49 | 5.50 | 5.49 | 5.50 | 5.34 | 509 |
Dec 12, 2023 | 5.03 | 5.30 | 5.03 | 5.23 | 5.08 | 945 |
Dec 11, 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.34 | - |
Dec 08, 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.34 | 73 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |