Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
May 02, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
May 02, 2024 | 0.05 Dividend | |||||
Apr 30, 2024 | 7.49 | 7.49 | 7.45 | 7.45 | 7.40 | 990 |
Apr 29, 2024 | 7.34 | 7.47 | 7.31 | 7.47 | 7.41 | 686 |
Apr 26, 2024 | 7.53 | 7.53 | 7.32 | 7.32 | 7.28 | 3,000 |
Apr 25, 2024 | 7.66 | 7.66 | 7.53 | 7.53 | 7.47 | 1,000 |
Apr 24, 2024 | 7.43 | 7.68 | 7.43 | 7.68 | 7.62 | 300 |
Apr 23, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.33 | - |
Apr 22, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | 10 |
Apr 19, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | - |
Apr 18, 2024 | 7.84 | 7.84 | 7.25 | 7.25 | 7.20 | 800 |
Apr 17, 2024 | 7.59 | 7.90 | 7.59 | 7.82 | 7.77 | 10,198 |
Apr 16, 2024 | 7.50 | 7.61 | 7.50 | 7.61 | 7.56 | 300 |
Apr 15, 2024 | 7.41 | 7.50 | 7.41 | 7.50 | 7.45 | 260 |
Apr 12, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.78 | - |
Apr 11, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.37 | - |
Apr 10, 2024 | 7.35 | 7.53 | 7.35 | 7.53 | 7.48 | 60 |
Apr 09, 2024 | 7.14 | 7.40 | 7.14 | 7.40 | 7.35 | 1,531 |
Apr 08, 2024 | 6.70 | 7.01 | 6.70 | 7.01 | 6.97 | 1,000 |
Apr 05, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.65 | 50 |
Apr 04, 2024 | 6.69 | 6.70 | 6.69 | 6.70 | 6.66 | 20 |
Apr 03, 2024 | 6.56 | 6.61 | 6.56 | 6.57 | 6.53 | 577 |
Apr 02, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.52 | - |
Mar 28, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.53 | - |
Mar 27, 2024 | 6.35 | 6.54 | 6.26 | 6.54 | 6.49 | 501 |
Mar 26, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.21 | - |
Mar 25, 2024 | 6.13 | 6.23 | 6.13 | 6.23 | 6.18 | 400 |
Mar 22, 2024 | 6.23 | 6.23 | 6.19 | 6.19 | 6.15 | 206 |
Mar 21, 2024 | 6.19 | 6.39 | 6.19 | 6.24 | 6.20 | 1,100 |
Mar 20, 2024 | 6.28 | 6.28 | 6.19 | 6.19 | 6.15 | 132 |
Mar 19, 2024 | 6.30 | 6.30 | 6.25 | 6.25 | 6.21 | 110 |
Mar 18, 2024 | 6.36 | 6.36 | 6.30 | 6.30 | 6.26 | 1,200 |
Mar 15, 2024 | 6.36 | 6.45 | 6.36 | 6.36 | 6.31 | 2,625 |
Mar 14, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.36 | - |
Mar 13, 2024 | 6.59 | 6.59 | 6.40 | 6.40 | 6.36 | 200 |
Mar 12, 2024 | 6.83 | 6.83 | 6.57 | 6.57 | 6.53 | 500 |
Mar 11, 2024 | 6.69 | 6.69 | 6.63 | 6.63 | 6.59 | 75 |
Mar 08, 2024 | 6.40 | 6.73 | 6.40 | 6.73 | 6.68 | 2,652 |
Mar 07, 2024 | 6.38 | 6.38 | 6.25 | 6.25 | 6.21 | 500 |
Mar 06, 2024 | 6.25 | 6.25 | 6.20 | 6.20 | 6.16 | 50 |
Mar 05, 2024 | 6.23 | 6.28 | 6.22 | 6.28 | 6.24 | 1,300 |
Mar 04, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.32 | 300 |
Mar 01, 2024 | 6.10 | 6.36 | 6.10 | 6.36 | 6.31 | 100 |
Feb 29, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.08 | - |
Feb 28, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.10 | - |
Feb 27, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | - |
Feb 26, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.08 | - |
Feb 23, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.95 | - |
Feb 22, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | - |
Feb 21, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.98 | - |
Feb 20, 2024 | 5.96 | 5.96 | 5.87 | 5.87 | 5.83 | 201 |
Feb 19, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.02 | - |
Feb 16, 2024 | 6.12 | 6.14 | 6.12 | 6.14 | 6.10 | 5,650 |
Feb 15, 2024 | 6.27 | 6.27 | 6.12 | 6.12 | 6.08 | 1,150 |
Feb 14, 2024 | 5.90 | 6.27 | 5.90 | 6.27 | 6.23 | 500 |
Feb 13, 2024 | 5.66 | 5.83 | 5.66 | 5.83 | 5.79 | 815 |
Feb 12, 2024 | 5.51 | 5.59 | 5.51 | 5.59 | 5.56 | 390 |
Feb 09, 2024 | 5.55 | 5.55 | 5.52 | 5.52 | 5.48 | 300 |
Feb 08, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.17 | - |
Feb 07, 2024 | 5.78 | 5.78 | 5.20 | 5.24 | 5.21 | 1,220 |
Feb 06, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.85 | - |
Feb 05, 2024 | 6.20 | 6.20 | 6.00 | 6.00 | 5.96 | 1,675 |
Feb 02, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.46 | - |
Feb 01, 2024 | 6.57 | 6.57 | 6.50 | 6.50 | 6.46 | 935 |
Jan 31, 2024 | 6.25 | 6.58 | 6.25 | 6.58 | 6.53 | 580 |
Jan 30, 2024 | 6.13 | 6.24 | 6.13 | 6.22 | 6.18 | 270 |
Jan 29, 2024 | 6.05 | 6.21 | 6.05 | 6.21 | 6.16 | 2,921 |
Jan 26, 2024 | 6.05 | 6.07 | 5.89 | 5.92 | 5.88 | 710 |
Jan 25, 2024 | 6.05 | 6.05 | 6.04 | 6.04 | 6.00 | 230 |
Jan 24, 2024 | 5.73 | 6.09 | 5.73 | 6.05 | 6.01 | 1,006 |
Jan 23, 2024 | 5.50 | 5.67 | 5.50 | 5.67 | 5.63 | 200 |
Jan 22, 2024 | 5.52 | 5.52 | 5.49 | 5.49 | 5.46 | 700 |
Jan 19, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.72 | - |
Jan 18, 2024 | 5.64 | 5.67 | 5.64 | 5.67 | 5.64 | 420 |
Jan 17, 2024 | 5.51 | 5.51 | 5.46 | 5.46 | 5.43 | 100 |
Jan 16, 2024 | 5.52 | 5.52 | 5.50 | 5.52 | 5.48 | 450 |
Jan 15, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.57 | - |
Jan 12, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.57 | - |
Jan 11, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.75 | - |
Jan 10, 2024 | 5.83 | 5.85 | 5.81 | 5.81 | 5.77 | 5,020 |
Jan 09, 2024 | 5.75 | 5.81 | 5.75 | 5.81 | 5.77 | 1,000 |
Jan 08, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.54 | - |
Jan 05, 2024 | 5.49 | 5.57 | 5.49 | 5.57 | 5.54 | 4 |
Jan 04, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.35 | - |
Jan 03, 2024 | 5.58 | 5.58 | 5.39 | 5.39 | 5.35 | 50 |
Jan 02, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.52 | - |
Dec 29, 2023 | 5.46 | 5.56 | 5.46 | 5.56 | 5.52 | - |
Dec 28, 2023 | 5.34 | 5.34 | 5.34 | 5.34 | 5.31 | - |
Dec 27, 2023 | 5.36 | 5.36 | 5.34 | 5.34 | 5.31 | 1,050 |
Dec 22, 2023 | 5.27 | 5.27 | 5.19 | 5.19 | 5.15 | 500 |
Dec 21, 2023 | 5.69 | 5.69 | 5.41 | 5.41 | 5.38 | 800 |
Dec 20, 2023 | 6.09 | 6.09 | 6.00 | 6.00 | 5.96 | 1,200 |
Dec 19, 2023 | 6.16 | 6.20 | 6.07 | 6.19 | 6.15 | 9,733 |
Dec 18, 2023 | 6.29 | 6.29 | 6.29 | 6.29 | 6.25 | - |
Dec 15, 2023 | 6.36 | 6.51 | 6.29 | 6.29 | 6.25 | 2,000 |
Dec 14, 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | - |
Dec 13, 2023 | 6.01 | 6.01 | 6.01 | 6.01 | 5.97 | - |
Dec 12, 2023 | 6.12 | 6.12 | 6.01 | 6.01 | 5.97 | 3,160 |
Dec 11, 2023 | 5.98 | 6.12 | 5.98 | 6.12 | 6.07 | 1,010 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |