Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 35 |
Apr 30, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
Apr 29, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
Apr 26, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
Apr 25, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
Apr 24, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
Apr 23, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
Apr 22, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Apr 19, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
Apr 18, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
Apr 17, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
Apr 16, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
Apr 15, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 35 |
Apr 12, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
Apr 11, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
Apr 10, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Apr 09, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
Apr 08, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Apr 05, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
Apr 04, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
Apr 03, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Apr 02, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
Mar 28, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
Mar 27, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
Mar 27, 2024 | 0.3 Dividend | |||||
Mar 26, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.05 | - |
Mar 25, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.05 | - |
Mar 22, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.10 | - |
Mar 21, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 7.95 | - |
Mar 20, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.81 | - |
Mar 19, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.91 | - |
Mar 18, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.76 | - |
Mar 15, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.57 | - |
Mar 14, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.81 | - |
Mar 13, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.71 | - |
Mar 12, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.66 | - |
Mar 11, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.62 | - |
Mar 08, 2024 | 7.85 | 8.10 | 7.85 | 8.10 | 7.81 | 333 |
Mar 07, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.42 | - |
Mar 06, 2024 | 7.65 | 7.95 | 7.65 | 7.95 | 7.66 | 100 |
Mar 05, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.38 | - |
Mar 04, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.81 | - |
Mar 01, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.81 | - |
Feb 29, 2024 | 7.75 | 8.10 | 7.75 | 8.10 | 7.81 | 175 |
Feb 28, 2024 | 8.10 | 8.15 | 8.10 | 8.15 | 7.86 | 50 |
Feb 27, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 7.86 | - |
Feb 26, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.00 | - |
Feb 23, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.00 | - |
Feb 22, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 7.95 | - |
Feb 21, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.00 | - |
Feb 20, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.15 | - |
Feb 19, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.15 | - |
Feb 16, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.19 | - |
Feb 15, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.91 | - |
Feb 14, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.91 | - |
Feb 13, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.15 | - |
Feb 12, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 7.95 | - |
Feb 09, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 7.86 | - |
Feb 08, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.81 | - |
Feb 07, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.05 | - |
Feb 06, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.00 | - |
Feb 05, 2024 | 8.40 | 8.40 | 8.25 | 8.25 | 7.95 | 300 |
Feb 02, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.34 | - |
Feb 01, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.29 | - |
Jan 31, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.58 | - |
Jan 30, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.72 | - |
Jan 29, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.63 | - |
Jan 26, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.53 | - |
Jan 25, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.53 | - |
Jan 24, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.63 | - |
Jan 23, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.63 | - |
Jan 22, 2024 | 8.90 | 9.05 | 8.90 | 9.05 | 8.72 | 110 |
Jan 19, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.53 | - |
Jan 18, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.44 | - |
Jan 17, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.53 | - |
Jan 16, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.77 | - |
Jan 15, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.77 | - |
Jan 12, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.77 | - |
Jan 11, 2024 | 9.10 | 9.20 | 9.10 | 9.20 | 8.87 | 100 |
Jan 10, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.72 | - |
Jan 09, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 8.82 | - |
Jan 08, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.58 | - |
Jan 05, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.68 | - |
Jan 04, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.68 | - |
Jan 03, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 8.87 | - |
Jan 02, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 8.87 | - |
Dec 29, 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.11 | - |
Dec 28, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.40 | - |
Dec 28, 2023 | 0.3 Dividend | |||||
Dec 27, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.26 | - |
Dec 22, 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.16 | - |
Dec 21, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.07 | - |
Dec 20, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.21 | - |
Dec 19, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.07 | - |
Dec 18, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.21 | - |
Dec 15, 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.02 | - |
Dec 14, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 9.54 | - |
Dec 13, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.26 | - |
Dec 12, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.07 | - |
Dec 11, 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.02 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |