Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 572 |
May 31, 2024 | 6.65 | 6.65 | 6.61 | 6.61 | 6.61 | - |
May 31, 2024 | 0.47 Dividend | |||||
May 30, 2024 | 7.19 | 7.19 | 7.16 | 7.16 | 6.69 | - |
May 29, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 6.63 | - |
May 28, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 6.87 | - |
May 27, 2024 | 7.09 | 7.11 | 7.09 | 7.11 | 6.65 | - |
May 24, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.52 | - |
May 23, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 6.68 | - |
May 22, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 6.72 | - |
May 21, 2024 | 7.04 | 7.04 | 7.03 | 7.03 | 6.57 | - |
May 20, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.58 | - |
May 17, 2024 | 7.12 | 7.16 | 7.12 | 7.16 | 6.69 | - |
May 16, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 6.76 | - |
May 15, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 6.73 | - |
May 14, 2024 | 7.25 | 7.29 | 7.25 | 7.29 | 6.81 | - |
May 13, 2024 | 7.05 | 7.16 | 7.05 | 7.16 | 6.69 | - |
May 10, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.48 | - |
May 09, 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.46 | - |
May 08, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 6.91 | 572 |
May 07, 2024 | 6.78 | 6.95 | 6.78 | 6.95 | 6.50 | - |
May 06, 2024 | 6.65 | 7.05 | 6.65 | 6.88 | 6.43 | 770 |
May 03, 2024 | 6.19 | 7.25 | 6.19 | 7.25 | 6.77 | 500 |
May 02, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 5.75 | - |
Apr 30, 2024 | 6.11 | 6.14 | 6.11 | 6.14 | 5.74 | - |
Apr 29, 2024 | 6.17 | 6.17 | 6.11 | 6.11 | 5.71 | - |
Apr 26, 2024 | 5.80 | 5.90 | 5.80 | 5.90 | 5.51 | - |
Apr 25, 2024 | 5.88 | 5.93 | 5.88 | 5.93 | 5.55 | - |
Apr 24, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.60 | - |
Apr 23, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.55 | - |
Apr 22, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.51 | - |
Apr 19, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.42 | - |
Apr 18, 2024 | 5.78 | 5.84 | 5.78 | 5.84 | 5.45 | - |
Apr 17, 2024 | 5.76 | 5.80 | 5.76 | 5.80 | 5.42 | - |
Apr 16, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.37 | - |
Apr 15, 2024 | 6.03 | 6.04 | 6.03 | 6.04 | 5.64 | - |
Apr 12, 2024 | 6.28 | 6.28 | 6.26 | 6.26 | 5.84 | - |
Apr 11, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 5.76 | - |
Apr 10, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 5.78 | - |
Apr 09, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 5.84 | - |
Apr 08, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 5.81 | - |
Apr 05, 2024 | 6.18 | 6.18 | 6.15 | 6.15 | 5.75 | - |
Apr 04, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 5.82 | - |
Apr 03, 2024 | 6.01 | 6.19 | 6.01 | 6.16 | 5.76 | - |
Apr 02, 2024 | 6.31 | 6.31 | 6.10 | 6.10 | 5.70 | - |
Mar 28, 2024 | 6.21 | 6.34 | 6.21 | 6.34 | 5.92 | - |
Mar 27, 2024 | 6.19 | 6.26 | 6.19 | 6.26 | 5.85 | - |
Mar 26, 2024 | 5.99 | 6.05 | 5.99 | 6.05 | 5.65 | - |
Mar 25, 2024 | 6.10 | 6.10 | 5.98 | 5.98 | 5.59 | 25 |
Mar 22, 2024 | 5.99 | 6.09 | 5.99 | 6.09 | 5.69 | - |
Mar 21, 2024 | 5.94 | 6.14 | 5.94 | 6.14 | 5.73 | - |
Mar 20, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.39 | - |
Mar 19, 2024 | 5.95 | 6.04 | 5.95 | 5.95 | 5.56 | - |
Mar 18, 2024 | 6.16 | 6.16 | 5.95 | 5.95 | 5.56 | - |
Mar 15, 2024 | 6.22 | 6.24 | 6.22 | 6.24 | 5.83 | - |
Mar 14, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 5.83 | - |
Mar 13, 2024 | 6.16 | 6.30 | 6.11 | 6.11 | 5.70 | 500 |
Mar 12, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 5.87 | - |
Mar 11, 2024 | 6.28 | 6.28 | 6.20 | 6.20 | 5.80 | - |
Mar 08, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 5.77 | - |
Mar 07, 2024 | 5.93 | 6.21 | 5.93 | 6.21 | 5.80 | - |
Mar 06, 2024 | 5.95 | 6.03 | 5.95 | 6.03 | 5.64 | - |
Mar 05, 2024 | 5.85 | 5.98 | 5.85 | 5.98 | 5.59 | - |
Mar 04, 2024 | 5.55 | 5.78 | 5.55 | 5.78 | 5.40 | - |
Mar 01, 2024 | 5.55 | 5.64 | 5.55 | 5.64 | 5.27 | - |
Feb 29, 2024 | 5.53 | 5.61 | 5.53 | 5.59 | 5.23 | - |
Feb 28, 2024 | 5.59 | 5.60 | 5.49 | 5.49 | 5.13 | - |
Feb 27, 2024 | 5.31 | 5.56 | 5.31 | 5.56 | 5.20 | - |
Feb 26, 2024 | 5.74 | 5.74 | 5.39 | 5.39 | 5.03 | 60 |
Feb 23, 2024 | 5.47 | 5.48 | 5.47 | 5.48 | 5.12 | - |
Feb 22, 2024 | 5.47 | 5.55 | 5.47 | 5.55 | 5.18 | - |
Feb 21, 2024 | 5.38 | 5.42 | 5.38 | 5.42 | 5.06 | - |
Feb 20, 2024 | 5.32 | 5.44 | 5.32 | 5.44 | 5.08 | - |
Feb 19, 2024 | 5.47 | 5.47 | 5.41 | 5.41 | 5.05 | - |
Feb 16, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.18 | - |
Feb 15, 2024 | 5.18 | 5.24 | 5.18 | 5.24 | 4.90 | - |
Feb 14, 2024 | 5.25 | 5.25 | 5.01 | 5.01 | 4.69 | - |
Feb 13, 2024 | 5.32 | 5.48 | 5.32 | 5.48 | 5.12 | 330 |
Feb 12, 2024 | 5.30 | 5.45 | 5.30 | 5.45 | 5.09 | - |
Feb 09, 2024 | 5.41 | 5.53 | 5.28 | 5.53 | 5.17 | 150 |
Feb 08, 2024 | 5.76 | 5.76 | 5.38 | 5.68 | 5.31 | - |
Feb 07, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.36 | - |
Feb 06, 2024 | 5.89 | 5.93 | 5.74 | 5.74 | 5.37 | - |
Feb 05, 2024 | 6.07 | 6.07 | 6.01 | 6.01 | 5.62 | - |
Feb 02, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.62 | - |
Feb 01, 2024 | 5.99 | 6.09 | 5.96 | 6.09 | 5.69 | - |
Jan 31, 2024 | 5.95 | 6.03 | 5.95 | 6.03 | 5.64 | - |
Jan 30, 2024 | 5.93 | 5.93 | 5.88 | 5.93 | 5.54 | - |
Jan 29, 2024 | 5.97 | 5.97 | 5.91 | 5.91 | 5.53 | - |
Jan 26, 2024 | 5.74 | 6.19 | 5.74 | 6.01 | 5.61 | 330 |
Jan 25, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.40 | - |
Jan 24, 2024 | 5.78 | 5.78 | 5.76 | 5.76 | 5.38 | - |
Jan 23, 2024 | 5.62 | 5.63 | 5.62 | 5.63 | 5.26 | - |
Jan 22, 2024 | 5.61 | 5.61 | 5.59 | 5.59 | 5.22 | - |
Jan 19, 2024 | 5.45 | 5.51 | 5.45 | 5.47 | 5.11 | - |
Jan 18, 2024 | 5.43 | 5.43 | 5.39 | 5.39 | 5.04 | - |
Jan 17, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.12 | - |
Jan 16, 2024 | 5.67 | 5.67 | 5.66 | 5.66 | 5.28 | - |
Jan 15, 2024 | 5.76 | 5.76 | 5.70 | 5.72 | 5.34 | - |
Jan 12, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.38 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |