Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
May 09, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
May 08, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 25 |
May 07, 2024 | 7.45 | 7.80 | 7.45 | 7.80 | 7.80 | 68 |
May 06, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
May 03, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
May 02, 2024 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | - |
Apr 30, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
Apr 29, 2024 | 7.50 | 7.85 | 7.50 | 7.85 | 7.85 | 13 |
Apr 29, 2024 | 0.075 Dividend | |||||
Apr 26, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.43 | - |
Apr 25, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.33 | - |
Apr 24, 2024 | 7.45 | 7.50 | 7.45 | 7.50 | 7.43 | - |
Apr 23, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.38 | - |
Apr 22, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.28 | - |
Apr 19, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.28 | - |
Apr 18, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.28 | - |
Apr 17, 2024 | 7.40 | 7.80 | 7.40 | 7.80 | 7.72 | 629 |
Apr 16, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.33 | - |
Apr 15, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.38 | - |
Apr 12, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.43 | - |
Apr 11, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.43 | - |
Apr 10, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.52 | - |
Apr 09, 2024 | 7.60 | 7.70 | 7.60 | 7.70 | 7.62 | - |
Apr 08, 2024 | 7.55 | 7.70 | 7.55 | 7.70 | 7.62 | - |
Apr 05, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.43 | - |
Apr 04, 2024 | 7.65 | 7.70 | 7.65 | 7.70 | 7.62 | - |
Apr 03, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.52 | - |
Apr 02, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.57 | - |
Mar 28, 2024 | 7.65 | 7.75 | 7.65 | 7.75 | 7.67 | - |
Mar 27, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.47 | - |
Mar 27, 2024 | 0.075 Dividend | |||||
Mar 26, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.45 | - |
Mar 25, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.40 | - |
Mar 22, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.40 | - |
Mar 21, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.40 | - |
Mar 20, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.30 | - |
Mar 19, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.30 | - |
Mar 18, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.35 | - |
Mar 15, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.40 | - |
Mar 14, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.35 | - |
Mar 13, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.40 | - |
Mar 12, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.30 | - |
Mar 11, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.11 | - |
Mar 08, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.11 | - |
Mar 07, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.20 | - |
Mar 06, 2024 | 7.45 | 7.55 | 7.45 | 7.55 | 7.40 | - |
Mar 05, 2024 | 7.50 | 7.60 | 7.50 | 7.60 | 7.45 | - |
Mar 04, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.35 | - |
Mar 01, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.30 | - |
Feb 29, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.30 | - |
Feb 28, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.45 | - |
Feb 28, 2024 | 0.075 Dividend | |||||
Feb 27, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.28 | - |
Feb 26, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.23 | - |
Feb 23, 2024 | 7.45 | 7.50 | 7.45 | 7.50 | 7.28 | - |
Feb 22, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.23 | - |
Feb 21, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.18 | - |
Feb 20, 2024 | 7.60 | 7.60 | 7.50 | 7.50 | 7.28 | - |
Feb 19, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.38 | - |
Feb 16, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.38 | - |
Feb 15, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.28 | - |
Feb 14, 2024 | 7.45 | 7.60 | 7.45 | 7.60 | 7.38 | - |
Feb 13, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.38 | - |
Feb 12, 2024 | 7.70 | 7.75 | 7.70 | 7.75 | 7.52 | - |
Feb 09, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.38 | - |
Feb 08, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.33 | - |
Feb 07, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.33 | - |
Feb 06, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.23 | - |
Feb 05, 2024 | 7.45 | 7.85 | 7.45 | 7.85 | 7.62 | 1 |
Feb 02, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.18 | - |
Feb 01, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.13 | - |
Jan 31, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.23 | - |
Jan 30, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.23 | - |
Jan 30, 2024 | 0.075 Dividend | |||||
Jan 29, 2024 | 7.40 | 7.80 | 7.40 | 7.80 | 7.50 | 70 |
Jan 26, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.11 | - |
Jan 25, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 6.92 | - |
Jan 24, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.06 | - |
Jan 23, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 6.92 | - |
Jan 22, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 6.92 | - |
Jan 19, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 6.87 | - |
Jan 18, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.78 | - |
Jan 17, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 6.87 | - |
Jan 16, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 6.87 | - |
Jan 15, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 6.92 | - |
Jan 12, 2024 | 7.15 | 7.20 | 7.15 | 7.20 | 6.92 | - |
Jan 11, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.82 | - |
Jan 10, 2024 | 7.05 | 7.45 | 7.05 | 7.20 | 6.92 | 68 |
Jan 09, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.82 | - |
Jan 08, 2024 | 7.00 | 7.05 | 7.00 | 7.05 | 6.78 | - |
Jan 05, 2024 | 6.90 | 7.05 | 6.90 | 7.05 | 6.78 | 110 |
Jan 04, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.63 | - |
Jan 03, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.73 | - |
Jan 02, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.73 | - |
Dec 29, 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.68 | - |
Dec 28, 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.68 | - |
Dec 28, 2023 | 0.29 Dividend | |||||
Dec 27, 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.40 | - |
Dec 22, 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.40 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |