Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 350 |
Apr 30, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
Apr 29, 2024 | 6.55 | 7.55 | 6.55 | 7.55 | 7.55 | 350 |
Apr 26, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
Apr 25, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
Apr 24, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
Apr 23, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
Apr 22, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
Apr 19, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
Apr 18, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
Apr 17, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
Apr 16, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
Apr 15, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
Apr 12, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
Apr 11, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
Apr 10, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
Apr 09, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
Apr 08, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
Apr 05, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
Apr 04, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
Apr 03, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
Apr 02, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
Mar 28, 2024 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - |
Mar 28, 2024 | 20 Dividend | |||||
Mar 27, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | -12.85 | - |
Mar 26, 2024 | 7.15 | 7.20 | 7.15 | 7.20 | -12.94 | - |
Mar 25, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | -12.85 | - |
Mar 22, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | -13.21 | - |
Mar 21, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | -13.03 | - |
Mar 20, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | -13.03 | - |
Mar 19, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | -13.21 | - |
Mar 18, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | -13.39 | - |
Mar 15, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | -13.39 | - |
Mar 14, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | -13.30 | - |
Mar 13, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | -13.30 | - |
Mar 12, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | -13.12 | - |
Mar 11, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | -13.39 | - |
Mar 08, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | -13.48 | - |
Mar 07, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | -13.48 | - |
Mar 06, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | -13.84 | - |
Mar 05, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | -13.30 | - |
Mar 04, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | -13.30 | - |
Mar 01, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | -13.75 | - |
Feb 29, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | -13.39 | - |
Feb 28, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | -12.67 | - |
Feb 27, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | -12.22 | - |
Feb 26, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | -12.04 | - |
Feb 23, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | -11.95 | - |
Feb 22, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | -12.04 | - |
Feb 21, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | -12.13 | - |
Feb 20, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | -12.04 | - |
Feb 19, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | -12.04 | - |
Feb 16, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | -11.95 | - |
Feb 15, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | -11.95 | - |
Feb 14, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | -12.22 | - |
Feb 13, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | -12.40 | - |
Feb 12, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | -12.22 | - |
Feb 09, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | -12.22 | - |
Feb 08, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | -12.31 | - |
Feb 07, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | -12.22 | - |
Feb 06, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | -12.49 | - |
Feb 05, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | -12.76 | - |
Feb 02, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | -12.49 | - |
Feb 01, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | -12.49 | - |
Jan 31, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | -12.85 | - |
Jan 30, 2024 | 8.10 | 8.10 | 8.05 | 8.05 | -14.47 | 2,050 |
Jan 29, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | -14.65 | - |
Jan 26, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | -14.74 | - |
Jan 25, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | -14.83 | - |
Jan 24, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | -14.92 | - |
Jan 23, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | -14.83 | - |
Jan 22, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | -14.56 | - |
Jan 19, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | -14.47 | - |
Jan 18, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | -14.29 | - |
Jan 17, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | -14.20 | - |
Jan 16, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | -14.38 | - |
Jan 15, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | -14.74 | - |
Jan 12, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | -14.74 | - |
Jan 11, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | -14.83 | - |
Jan 10, 2024 | 8.35 | 8.35 | 8.25 | 8.25 | -14.83 | - |
Jan 09, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | -14.92 | - |
Jan 08, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | -14.74 | - |
Jan 05, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | -14.65 | - |
Jan 04, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | -15.01 | - |
Jan 03, 2024 | 8.50 | 8.50 | 8.45 | 8.45 | -15.19 | - |
Jan 02, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | -15.19 | - |
Dec 29, 2023 | 8.45 | 8.45 | 8.45 | 8.45 | -15.19 | - |
Dec 28, 2023 | 8.45 | 8.45 | 8.45 | 8.45 | -15.19 | - |
Dec 27, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | -14.74 | - |
Dec 22, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | -14.38 | - |
Dec 21, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | -14.38 | - |
Dec 20, 2023 | 8.05 | 8.05 | 8.05 | 8.05 | -14.47 | - |
Dec 19, 2023 | 8.05 | 8.05 | 8.05 | 8.05 | -14.47 | - |
Dec 18, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | -14.74 | - |
Dec 15, 2023 | 8.25 | 8.25 | 8.25 | 8.25 | -14.83 | - |
Dec 14, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | -14.74 | - |
Dec 13, 2023 | 8.15 | 8.15 | 8.15 | 8.15 | -14.65 | - |
Dec 12, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | -14.74 | - |
Dec 11, 2023 | 8.15 | 8.15 | 8.15 | 8.15 | -14.65 | - |
Dec 08, 2023 | 8.05 | 8.05 | 8.05 | 8.05 | -14.47 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |