Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 220 |
May 09, 2024 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | - |
May 08, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
May 07, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
May 06, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
May 03, 2024 | 7.70 | 7.75 | 7.70 | 7.70 | 7.70 | - |
May 02, 2024 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | - |
Apr 30, 2024 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | - |
Apr 29, 2024 | 7.55 | 7.60 | 7.55 | 7.55 | 7.55 | - |
Apr 26, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
Apr 25, 2024 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | - |
Apr 24, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
Apr 23, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
Apr 22, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
Apr 19, 2024 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | - |
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 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | - |
Apr 15, 2024 | 8.45 | 8.45 | 8.05 | 8.05 | 8.05 | 220 |
Apr 12, 2024 | 9.00 | 9.10 | 8.00 | 8.00 | 8.00 | 220 |
Apr 11, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
Apr 10, 2024 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | - |
Apr 09, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
Apr 08, 2024 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | - |
Apr 05, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
Apr 04, 2024 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | - |
Apr 03, 2024 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | - |
Apr 02, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
Mar 28, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
Mar 27, 2024 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | - |
Mar 26, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
Mar 25, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
Mar 22, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
Mar 21, 2024 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | - |
Mar 20, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
Mar 19, 2024 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | - |
Mar 18, 2024 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | - |
Mar 15, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
Mar 14, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
Mar 13, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
Mar 12, 2024 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | - |
Mar 11, 2024 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | - |
Mar 08, 2024 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | - |
Mar 07, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
Mar 06, 2024 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | - |
Mar 05, 2024 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | - |
Mar 04, 2024 | 8.65 | 8.70 | 8.65 | 8.65 | 8.65 | - |
Mar 01, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
Feb 29, 2024 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | - |
Feb 28, 2024 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | - |
Feb 28, 2024 | 11 Dividend | |||||
Feb 27, 2024 | 8.65 | 8.70 | 8.65 | 8.70 | -2.30 | - |
Feb 26, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | -2.17 | - |
Feb 23, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | -2.06 | - |
Feb 22, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | -2.06 | - |
Feb 21, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | -2.10 | - |
Feb 20, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | -2.10 | - |
Feb 19, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | -2.08 | - |
Feb 16, 2024 | 7.85 | 7.85 | 7.80 | 7.80 | -2.06 | - |
Feb 15, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | -2.08 | - |
Feb 14, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | -2.09 | - |
Feb 13, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | -2.08 | - |
Feb 12, 2024 | 7.90 | 7.95 | 7.90 | 7.95 | -2.10 | - |
Feb 09, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | -2.09 | - |
Feb 08, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | -2.09 | - |
Feb 07, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | -2.10 | - |
Feb 06, 2024 | 8.15 | 8.20 | 8.15 | 8.20 | -2.17 | - |
Feb 05, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | -2.13 | - |
Feb 02, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | -2.14 | - |
Feb 01, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | -2.11 | - |
Jan 31, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | -2.10 | - |
Jan 30, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | -2.13 | - |
Jan 29, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | -2.11 | - |
Jan 26, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | -2.18 | - |
Jan 25, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | -2.09 | - |
Jan 24, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | -2.09 | - |
Jan 23, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | -1.98 | - |
Jan 22, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97 | - |
Jan 19, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | -1.93 | - |
Jan 18, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | -1.96 | - |
Jan 17, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | -1.89 | - |
Jan 16, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | -2.00 | - |
Jan 15, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | -2.38 | - |
Jan 12, 2024 | 9.85 | 9.85 | 9.00 | 9.00 | -2.38 | 454 |
Jan 11, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -2.47 | - |
Jan 10, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -2.47 | - |
Jan 09, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | -2.52 | - |
Jan 08, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -2.49 | - |
Jan 05, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -2.47 | - |
Jan 04, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | -2.63 | - |
Jan 03, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -2.64 | - |
Jan 02, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -2.64 | - |
Dec 29, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | -2.64 | - |
Dec 28, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | -2.49 | - |
Dec 27, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | -2.49 | - |
Dec 22, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | -2.47 | - |
Dec 21, 2023 | 9.25 | 9.25 | 9.25 | 9.25 | -2.45 | - |
Dec 20, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | -2.58 | - |
Dec 19, 2023 | 9.55 | 9.55 | 9.55 | 9.55 | -2.52 | - |
Dec 18, 2023 | 8.90 | 8.90 | 8.90 | 8.90 | -2.35 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |