Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 1,000 |
May 20, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
May 17, 2024 | 6.73 | 6.73 | 6.63 | 6.63 | 6.63 | 2,300 |
May 16, 2024 | 6.72 | 6.72 | 6.70 | 6.70 | 6.70 | 13,800 |
May 15, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
May 14, 2024 | 6.62 | 6.62 | 6.54 | 6.60 | 6.60 | 9,200 |
May 13, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 300 |
May 10, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 300 |
May 09, 2024 | 6.41 | 6.51 | 6.41 | 6.51 | 6.51 | 4,800 |
May 08, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 800 |
May 07, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
May 06, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 300 |
May 03, 2024 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | 200 |
May 02, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 800 |
May 01, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
Apr 30, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 100 |
Apr 29, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
Apr 26, 2024 | 6.60 | 6.61 | 6.58 | 6.58 | 6.58 | 700 |
Apr 25, 2024 | 6.56 | 6.56 | 6.53 | 6.53 | 6.53 | 400 |
Apr 24, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
Apr 23, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 300 |
Apr 22, 2024 | 6.66 | 6.79 | 6.66 | 6.79 | 6.79 | 700 |
Apr 19, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
Apr 18, 2024 | 6.90 | 6.92 | 6.75 | 6.75 | 6.75 | 4,400 |
Apr 17, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
Apr 16, 2024 | 7.14 | 7.14 | 7.10 | 7.10 | 7.10 | 3,000 |
Apr 15, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 100 |
Apr 12, 2024 | 7.20 | 7.33 | 7.20 | 7.33 | 7.33 | 5,000 |
Apr 11, 2024 | 7.16 | 7.23 | 7.16 | 7.23 | 7.23 | 800 |
Apr 10, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
Apr 09, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
Apr 08, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 200 |
Apr 05, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
Apr 04, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
Apr 03, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 100 |
Apr 02, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
Apr 01, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 3,600 |
Mar 28, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
Mar 27, 2024 | 6.44 | 6.45 | 6.44 | 6.45 | 6.45 | 1,200 |
Mar 26, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
Mar 25, 2024 | 6.32 | 6.34 | 6.32 | 6.34 | 6.34 | 5,000 |
Mar 22, 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
Mar 21, 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
Mar 20, 2024 | 6.42 | 6.42 | 6.34 | 6.37 | 6.37 | 5,600 |
Mar 19, 2024 | 6.45 | 6.46 | 6.36 | 6.38 | 6.38 | 14,500 |
Mar 18, 2024 | 6.45 | 6.48 | 6.45 | 6.46 | 6.46 | 13,100 |
Mar 15, 2024 | 6.49 | 6.51 | 6.49 | 6.50 | 6.50 | 14,800 |
Mar 14, 2024 | 6.57 | 6.57 | 6.54 | 6.55 | 6.55 | 1,300 |
Mar 13, 2024 | 6.63 | 6.65 | 6.60 | 6.65 | 6.65 | 500 |
Mar 12, 2024 | 6.40 | 6.65 | 6.38 | 6.65 | 6.65 | 900 |
Mar 11, 2024 | 6.41 | 6.41 | 6.40 | 6.40 | 6.40 | 2,100 |
Mar 08, 2024 | 6.27 | 6.30 | 6.25 | 6.29 | 6.29 | 9,500 |
Mar 07, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1,500 |
Mar 06, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 800 |
Mar 05, 2024 | 6.48 | 6.49 | 6.43 | 6.45 | 6.45 | 5,100 |
Mar 04, 2024 | 6.59 | 6.60 | 6.59 | 6.60 | 6.60 | 1,200 |
Mar 01, 2024 | 6.54 | 6.56 | 6.47 | 6.54 | 6.54 | 17,500 |
Feb 29, 2024 | 6.48 | 6.56 | 6.47 | 6.56 | 6.56 | 21,600 |
Feb 28, 2024 | 6.45 | 6.60 | 6.45 | 6.54 | 6.54 | 14,600 |
Feb 28, 2024 | 0.007 Dividend | |||||
Feb 27, 2024 | 6.57 | 6.57 | 6.47 | 6.47 | 6.46 | 4,500 |
Feb 26, 2024 | 6.50 | 6.51 | 6.47 | 6.51 | 6.50 | 2,000 |
Feb 23, 2024 | 6.61 | 6.64 | 6.58 | 6.61 | 6.60 | 6,000 |
Feb 22, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.72 | 1,000 |
Feb 21, 2024 | 6.76 | 6.76 | 6.71 | 6.72 | 6.71 | 900 |
Feb 20, 2024 | 6.80 | 6.84 | 6.80 | 6.82 | 6.81 | 16,200 |
Feb 16, 2024 | 6.71 | 6.71 | 6.59 | 6.67 | 6.66 | 5,200 |
Feb 15, 2024 | 6.49 | 6.88 | 6.49 | 6.86 | 6.85 | 2,300 |
Feb 14, 2024 | 6.31 | 6.34 | 6.31 | 6.33 | 6.32 | 2,100 |
Feb 13, 2024 | 5.95 | 6.07 | 5.90 | 5.98 | 5.97 | 37,600 |
Feb 12, 2024 | 6.12 | 6.15 | 6.01 | 6.01 | 6.00 | 6,300 |
Feb 09, 2024 | 6.12 | 6.13 | 6.12 | 6.12 | 6.11 | 1,000 |
Feb 08, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.00 | 700 |
Feb 07, 2024 | 6.05 | 6.08 | 6.04 | 6.04 | 6.03 | 5,600 |
Feb 06, 2024 | 6.28 | 6.30 | 6.13 | 6.14 | 6.13 | 13,300 |
Feb 05, 2024 | 6.37 | 6.40 | 6.25 | 6.26 | 6.25 | 24,000 |
Feb 02, 2024 | 6.34 | 6.53 | 6.34 | 6.52 | 6.51 | 22,600 |
Feb 01, 2024 | 5.79 | 6.13 | 5.79 | 6.01 | 6.00 | 17,000 |
Jan 31, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.77 | 100 |
Jan 30, 2024 | 5.74 | 5.75 | 5.74 | 5.75 | 5.74 | 2,400 |
Jan 29, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.72 | - |
Jan 26, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.72 | 1,000 |
Jan 25, 2024 | 5.71 | 5.71 | 5.68 | 5.68 | 5.67 | 700 |
Jan 24, 2024 | 5.37 | 5.73 | 5.37 | 5.69 | 5.68 | 8,700 |
Jan 23, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.43 | 500 |
Jan 22, 2024 | 5.47 | 5.49 | 5.44 | 5.44 | 5.43 | 2,900 |
Jan 19, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.28 | - |
Jan 18, 2024 | 5.38 | 5.38 | 5.29 | 5.29 | 5.28 | 2,800 |
Jan 17, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.27 | 400 |
Jan 16, 2024 | 5.31 | 5.31 | 5.25 | 5.25 | 5.24 | 8,100 |
Jan 12, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.41 | 200 |
Jan 11, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.48 | - |
Jan 10, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.48 | - |
Jan 09, 2024 | 5.65 | 5.65 | 5.47 | 5.49 | 5.48 | 3,900 |
Jan 08, 2024 | 5.62 | 5.68 | 5.62 | 5.65 | 5.64 | 2,100 |
Jan 05, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.61 | 200 |
Jan 04, 2024 | 5.51 | 5.62 | 5.51 | 5.60 | 5.59 | 6,400 |
Jan 03, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.57 | 1,300 |
Jan 02, 2024 | 5.55 | 5.59 | 5.41 | 5.59 | 5.58 | 10,200 |
Dec 29, 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.64 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |