Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.50 | 5.50 | 5.46 | 5.48 | 5.48 | 2,500 |
Mar 27, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 300 |
Mar 26, 2024 | 5.48 | 5.48 | 5.43 | 5.43 | 5.43 | 1,000 |
Mar 25, 2024 | 5.48 | 5.48 | 5.36 | 5.40 | 5.40 | 800 |
Mar 22, 2024 | 5.65 | 5.65 | 5.48 | 5.48 | 5.48 | 2,500 |
Mar 21, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
Mar 20, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 300 |
Mar 19, 2024 | 5.97 | 5.97 | 5.75 | 5.75 | 5.75 | 2,300 |
Mar 18, 2024 | 5.66 | 5.73 | 5.62 | 5.62 | 5.62 | 2,100 |
Mar 15, 2024 | 6.05 | 6.05 | 5.76 | 5.76 | 5.76 | 1,000 |
Mar 14, 2024 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | 2,900 |
Mar 13, 2024 | 6.20 | 6.30 | 6.04 | 6.04 | 6.04 | 2,500 |
Mar 12, 2024 | 6.34 | 6.34 | 6.25 | 6.28 | 6.28 | 9,400 |
Mar 11, 2024 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | 4,600 |
Mar 08, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1,400 |
Mar 07, 2024 | 6.31 | 6.43 | 6.31 | 6.43 | 6.43 | 4,200 |
Mar 06, 2024 | 6.26 | 6.32 | 6.25 | 6.26 | 6.26 | 5,900 |
Mar 05, 2024 | 6.56 | 6.56 | 6.40 | 6.40 | 6.40 | 1,500 |
Mar 04, 2024 | 6.10 | 6.59 | 6.04 | 6.57 | 6.57 | 3,900 |
Mar 01, 2024 | 6.60 | 6.60 | 6.22 | 6.59 | 6.59 | 2,100 |
Feb 29, 2024 | 6.29 | 6.34 | 6.20 | 6.20 | 6.20 | 5,000 |
Feb 28, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 200 |
Feb 27, 2024 | 6.29 | 6.60 | 6.22 | 6.60 | 6.60 | 2,300 |
Feb 26, 2024 | 6.58 | 6.75 | 6.58 | 6.60 | 6.60 | 1,100 |
Feb 23, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 100 |
Feb 22, 2024 | 6.58 | 6.58 | 6.40 | 6.45 | 6.45 | 1,400 |
Feb 21, 2024 | 6.31 | 6.31 | 6.25 | 6.28 | 6.28 | 2,500 |
Feb 20, 2024 | 6.18 | 6.23 | 6.18 | 6.23 | 6.23 | 1,700 |
Feb 16, 2024 | 6.38 | 6.45 | 6.35 | 6.35 | 6.35 | 3,100 |
Feb 15, 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
Feb 14, 2024 | 6.71 | 6.71 | 6.60 | 6.67 | 6.67 | 2,000 |
Feb 13, 2024 | 6.19 | 6.19 | 6.18 | 6.18 | 6.18 | 2,300 |
Feb 12, 2024 | 6.75 | 6.75 | 6.55 | 6.55 | 6.55 | 900 |
Feb 09, 2024 | 6.89 | 6.89 | 6.20 | 6.89 | 6.89 | 1,600 |
Feb 08, 2024 | 6.89 | 6.93 | 6.89 | 6.93 | 6.93 | 4,000 |
Feb 07, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 400 |
Feb 06, 2024 | 6.71 | 6.95 | 6.70 | 6.73 | 6.73 | 2,500 |
Feb 05, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
Feb 02, 2024 | 6.65 | 7.05 | 6.65 | 7.00 | 7.00 | 2,800 |
Feb 01, 2024 | 7.09 | 7.09 | 6.82 | 6.91 | 6.91 | 3,500 |
Jan 31, 2024 | 6.90 | 7.09 | 6.83 | 7.09 | 7.09 | 7,600 |
Jan 30, 2024 | 6.71 | 6.93 | 6.71 | 6.93 | 6.93 | 8,200 |
Jan 29, 2024 | 6.75 | 7.10 | 6.75 | 6.80 | 6.80 | 5,500 |
Jan 26, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 600 |
Jan 25, 2024 | 6.75 | 6.79 | 6.75 | 6.79 | 6.79 | 6,600 |
Jan 24, 2024 | 6.62 | 6.77 | 6.60 | 6.75 | 6.75 | 4,800 |
Jan 23, 2024 | 6.75 | 6.87 | 6.55 | 6.62 | 6.62 | 11,600 |
Jan 22, 2024 | 6.84 | 6.95 | 6.55 | 6.55 | 6.55 | 4,400 |
Jan 19, 2024 | 6.34 | 6.73 | 6.34 | 6.73 | 6.73 | 3,800 |
Jan 19, 2024 | 0.1 Dividend | |||||
Jan 18, 2024 | 6.87 | 6.95 | 6.70 | 6.88 | 6.78 | 28,800 |
Jan 17, 2024 | 6.40 | 6.85 | 6.40 | 6.55 | 6.45 | 27,500 |
Jan 16, 2024 | 6.68 | 7.16 | 6.38 | 6.64 | 6.54 | 31,000 |
Jan 12, 2024 | 6.34 | 6.66 | 6.34 | 6.63 | 6.53 | 2,800 |
Jan 11, 2024 | 6.28 | 6.32 | 6.20 | 6.31 | 6.22 | 7,300 |
Jan 10, 2024 | 6.18 | 6.31 | 6.18 | 6.20 | 6.11 | 20,800 |
Jan 09, 2024 | 6.12 | 6.39 | 6.12 | 6.20 | 6.11 | 11,100 |
Jan 08, 2024 | 6.15 | 6.19 | 6.10 | 6.10 | 6.01 | 5,700 |
Jan 05, 2024 | 6.13 | 6.19 | 6.13 | 6.16 | 6.07 | 3,100 |
Jan 04, 2024 | 6.16 | 6.17 | 5.99 | 5.99 | 5.90 | 1,300 |
Jan 03, 2024 | 6.00 | 6.00 | 5.90 | 5.90 | 5.81 | 17,200 |
Jan 02, 2024 | 6.00 | 6.02 | 5.90 | 5.90 | 5.81 | 13,500 |
Dec 29, 2023 | 5.86 | 6.00 | 5.86 | 6.00 | 5.91 | 22,000 |
Dec 28, 2023 | 6.22 | 6.22 | 6.02 | 6.02 | 5.93 | 3,900 |
Dec 27, 2023 | 5.90 | 6.07 | 5.85 | 5.85 | 5.76 | 2,500 |
Dec 26, 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.80 | 100 |
Dec 22, 2023 | 5.97 | 6.01 | 5.96 | 5.96 | 5.87 | 1,900 |
Dec 21, 2023 | 5.96 | 5.98 | 5.89 | 5.94 | 5.85 | 1,900 |
Dec 20, 2023 | 5.82 | 5.97 | 5.80 | 5.97 | 5.88 | 1,100 |
Dec 19, 2023 | 5.59 | 5.80 | 5.50 | 5.80 | 5.72 | 3,200 |
Dec 18, 2023 | 5.58 | 5.60 | 5.58 | 5.59 | 5.51 | 9,500 |
Dec 15, 2023 | 5.60 | 5.65 | 5.48 | 5.48 | 5.40 | 1,700 |
Dec 14, 2023 | 5.30 | 5.62 | 5.27 | 5.62 | 5.54 | 10,300 |
Dec 13, 2023 | 5.30 | 5.40 | 5.13 | 5.13 | 5.06 | 10,900 |
Dec 12, 2023 | 5.23 | 5.33 | 5.23 | 5.30 | 5.22 | 600 |
Dec 11, 2023 | 5.36 | 5.40 | 5.19 | 5.28 | 5.20 | 8,500 |
Dec 08, 2023 | 5.50 | 5.51 | 5.40 | 5.40 | 5.32 | 2,700 |
Dec 07, 2023 | 5.62 | 5.62 | 5.54 | 5.55 | 5.47 | 1,800 |
Dec 06, 2023 | 5.45 | 5.45 | 5.40 | 5.40 | 5.32 | 3,000 |
Dec 05, 2023 | 5.57 | 5.63 | 5.40 | 5.45 | 5.37 | 3,400 |
Dec 04, 2023 | 5.46 | 5.46 | 5.31 | 5.31 | 5.23 | 1,200 |
Dec 01, 2023 | 5.30 | 5.54 | 5.30 | 5.54 | 5.46 | 1,000 |
Nov 30, 2023 | 5.04 | 5.51 | 5.04 | 5.44 | 5.36 | 2,600 |
Nov 29, 2023 | 5.43 | 5.50 | 5.05 | 5.43 | 5.35 | 3,600 |
Nov 28, 2023 | 5.38 | 5.38 | 5.05 | 5.07 | 5.00 | 3,800 |
Nov 27, 2023 | 5.33 | 5.33 | 5.25 | 5.27 | 5.19 | 2,900 |
Nov 24, 2023 | 5.29 | 5.29 | 5.29 | 5.29 | 5.21 | 300 |
Nov 22, 2023 | 5.44 | 5.44 | 5.23 | 5.29 | 5.21 | 2,700 |
Nov 21, 2023 | 5.33 | 5.35 | 5.33 | 5.35 | 5.27 | 4,700 |
Nov 20, 2023 | 5.26 | 5.33 | 5.25 | 5.30 | 5.22 | 10,600 |
Nov 17, 2023 | 5.33 | 5.33 | 5.10 | 5.10 | 5.03 | 2,700 |
Nov 16, 2023 | 5.33 | 5.33 | 5.29 | 5.29 | 5.21 | 3,900 |
Nov 15, 2023 | 5.41 | 5.45 | 5.20 | 5.21 | 5.13 | 17,300 |
Nov 14, 2023 | 5.57 | 5.75 | 5.57 | 5.69 | 5.61 | 2,600 |
Nov 13, 2023 | 5.70 | 5.70 | 5.55 | 5.60 | 5.52 | 4,500 |
Nov 10, 2023 | 5.56 | 5.56 | 5.56 | 5.56 | 5.48 | - |
Nov 09, 2023 | 5.69 | 5.70 | 5.56 | 5.56 | 5.48 | 2,000 |
Nov 08, 2023 | 5.71 | 5.74 | 5.71 | 5.74 | 5.66 | 1,300 |
Nov 07, 2023 | 5.55 | 5.75 | 5.46 | 5.54 | 5.46 | 17,300 |
Nov 06, 2023 | 5.46 | 5.75 | 5.24 | 5.52 | 5.44 | 9,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |