Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 12 |
May 08, 2024 | 6.69 | 6.69 | 6.45 | 6.51 | 6.51 | - |
May 08, 2024 | 3.5 Dividend | |||||
May 07, 2024 | 6.48 | 6.73 | 6.45 | 6.69 | 3.19 | - |
May 06, 2024 | 6.40 | 6.49 | 6.40 | 6.47 | 3.09 | - |
May 03, 2024 | 6.45 | 6.45 | 6.41 | 6.41 | 3.06 | - |
May 02, 2024 | 6.35 | 6.43 | 6.35 | 6.43 | 3.07 | - |
Apr 30, 2024 | 6.36 | 6.36 | 6.35 | 6.36 | 3.04 | - |
Apr 29, 2024 | 6.11 | 6.38 | 6.11 | 6.36 | 3.03 | - |
Apr 26, 2024 | 6.01 | 6.17 | 6.01 | 6.09 | 2.91 | - |
Apr 25, 2024 | 6.16 | 6.24 | 5.97 | 5.97 | 2.85 | - |
Apr 24, 2024 | 6.08 | 6.20 | 6.07 | 6.17 | 2.94 | - |
Apr 23, 2024 | 5.99 | 6.09 | 5.99 | 6.09 | 2.91 | - |
Apr 22, 2024 | 5.93 | 6.01 | 5.93 | 5.95 | 2.84 | - |
Apr 19, 2024 | 5.95 | 5.96 | 5.78 | 5.91 | 2.82 | - |
Apr 18, 2024 | 5.90 | 6.05 | 5.90 | 6.00 | 2.86 | - |
Apr 17, 2024 | 6.59 | 6.70 | 5.80 | 5.87 | 2.80 | 12 |
Apr 16, 2024 | 6.76 | 6.76 | 6.63 | 6.64 | 3.17 | - |
Apr 15, 2024 | 6.78 | 6.87 | 6.78 | 6.78 | 3.23 | - |
Apr 12, 2024 | 6.86 | 6.97 | 6.77 | 6.77 | 3.23 | - |
Apr 11, 2024 | 6.88 | 6.88 | 6.80 | 6.86 | 3.27 | - |
Apr 10, 2024 | 6.80 | 7.13 | 6.80 | 6.89 | 3.29 | - |
Apr 09, 2024 | 6.76 | 6.84 | 6.68 | 6.80 | 3.24 | - |
Apr 08, 2024 | 6.64 | 6.76 | 6.64 | 6.76 | 3.22 | - |
Apr 05, 2024 | 7.59 | 7.59 | 6.59 | 6.64 | 3.17 | 100 |
Apr 04, 2024 | 8.06 | 8.06 | 7.47 | 7.59 | 3.62 | - |
Apr 03, 2024 | 7.98 | 8.03 | 7.91 | 8.03 | 3.83 | - |
Apr 02, 2024 | 8.01 | 8.03 | 7.97 | 8.03 | 3.83 | - |
Mar 28, 2024 | 8.22 | 8.22 | 8.05 | 8.05 | 3.84 | - |
Mar 27, 2024 | 8.16 | 8.27 | 8.16 | 8.26 | 3.94 | 500 |
Mar 26, 2024 | 8.12 | 8.17 | 8.06 | 8.17 | 3.90 | - |
Mar 25, 2024 | 8.19 | 8.19 | 8.07 | 8.11 | 3.87 | 500 |
Mar 22, 2024 | 8.35 | 8.40 | 8.22 | 8.22 | 3.92 | - |
Mar 21, 2024 | 8.10 | 8.37 | 8.10 | 8.37 | 3.99 | - |
Mar 20, 2024 | 8.23 | 8.23 | 8.08 | 8.09 | 3.86 | - |
Mar 19, 2024 | 8.13 | 8.24 | 8.12 | 8.24 | 3.93 | - |
Mar 18, 2024 | 8.22 | 8.28 | 8.10 | 8.15 | 3.89 | - |
Mar 15, 2024 | 8.31 | 8.38 | 8.23 | 8.23 | 3.92 | - |
Mar 14, 2024 | 8.39 | 8.44 | 8.32 | 8.36 | 3.99 | 80 |
Mar 13, 2024 | 8.32 | 8.44 | 8.23 | 8.44 | 4.02 | - |
Mar 12, 2024 | 8.05 | 8.32 | 8.05 | 8.32 | 3.97 | - |
Mar 11, 2024 | 8.05 | 8.09 | 8.02 | 8.09 | 3.86 | - |
Mar 08, 2024 | 7.82 | 8.10 | 7.82 | 8.09 | 3.86 | - |
Mar 07, 2024 | 7.68 | 7.84 | 7.63 | 7.82 | 3.73 | - |
Mar 06, 2024 | 7.51 | 7.68 | 7.51 | 7.67 | 3.66 | - |
Mar 05, 2024 | 7.51 | 7.51 | 7.45 | 7.45 | 3.55 | - |
Mar 04, 2024 | 7.80 | 7.80 | 7.55 | 7.56 | 3.60 | - |
Mar 01, 2024 | 7.76 | 7.87 | 7.76 | 7.84 | 3.74 | - |
Feb 29, 2024 | 7.72 | 7.80 | 7.61 | 7.80 | 3.72 | - |
Feb 28, 2024 | 7.70 | 7.74 | 7.68 | 7.71 | 3.68 | - |
Feb 27, 2024 | 7.58 | 7.72 | 7.58 | 7.71 | 3.68 | - |
Feb 26, 2024 | 7.55 | 7.57 | 7.49 | 7.57 | 3.61 | - |
Feb 23, 2024 | 7.53 | 7.53 | 7.44 | 7.53 | 3.59 | - |
Feb 22, 2024 | 7.50 | 7.54 | 7.45 | 7.51 | 3.58 | - |
Feb 21, 2024 | 7.40 | 7.47 | 7.34 | 7.47 | 3.56 | - |
Feb 20, 2024 | 7.48 | 7.48 | 7.34 | 7.39 | 3.52 | - |
Feb 19, 2024 | 7.65 | 7.65 | 7.39 | 7.49 | 3.57 | - |
Feb 16, 2024 | 7.24 | 7.60 | 7.24 | 7.60 | 3.62 | - |
Feb 15, 2024 | 6.78 | 7.26 | 6.78 | 7.26 | 3.46 | 100 |
Feb 14, 2024 | 6.64 | 6.80 | 6.61 | 6.80 | 3.24 | - |
Feb 13, 2024 | 6.89 | 6.89 | 6.61 | 6.63 | 3.16 | - |
Feb 12, 2024 | 6.74 | 6.87 | 6.74 | 6.87 | 3.28 | - |
Feb 09, 2024 | 6.82 | 6.82 | 6.72 | 6.72 | 3.21 | - |
Feb 08, 2024 | 6.80 | 6.83 | 6.76 | 6.80 | 3.24 | - |
Feb 07, 2024 | 6.82 | 6.88 | 6.76 | 6.80 | 3.24 | - |
Feb 06, 2024 | 6.61 | 6.76 | 6.60 | 6.76 | 3.23 | - |
Feb 05, 2024 | 6.72 | 6.84 | 6.62 | 6.62 | 3.16 | - |
Feb 02, 2024 | 6.95 | 6.95 | 6.75 | 6.75 | 3.22 | 300 |
Feb 01, 2024 | 6.96 | 6.99 | 6.84 | 6.89 | 3.28 | - |
Jan 31, 2024 | 6.83 | 7.01 | 6.80 | 7.01 | 3.34 | - |
Jan 30, 2024 | 6.82 | 6.90 | 6.82 | 6.90 | 3.29 | 75 |
Jan 29, 2024 | 6.70 | 6.77 | 6.63 | 6.77 | 3.23 | - |
Jan 26, 2024 | 6.92 | 6.92 | 6.75 | 6.75 | 3.22 | - |
Jan 25, 2024 | 6.81 | 6.91 | 6.80 | 6.91 | 3.30 | - |
Jan 24, 2024 | 6.85 | 6.90 | 6.78 | 6.78 | 3.23 | - |
Jan 23, 2024 | 6.76 | 6.84 | 6.72 | 6.83 | 3.26 | - |
Jan 22, 2024 | 6.57 | 6.76 | 6.57 | 6.73 | 3.21 | - |
Jan 19, 2024 | 6.76 | 6.76 | 6.55 | 6.55 | 3.12 | - |
Jan 18, 2024 | 6.82 | 6.82 | 6.66 | 6.76 | 3.23 | 1 |
Jan 17, 2024 | 6.82 | 6.82 | 6.57 | 6.64 | 3.17 | - |
Jan 16, 2024 | 6.92 | 6.93 | 6.84 | 6.84 | 3.26 | - |
Jan 15, 2024 | 7.05 | 7.05 | 6.90 | 6.91 | 3.29 | - |
Jan 12, 2024 | 6.87 | 7.07 | 6.86 | 7.03 | 3.35 | - |
Jan 11, 2024 | 6.95 | 7.03 | 6.87 | 6.87 | 3.28 | 172 |
Jan 10, 2024 | 6.93 | 6.94 | 6.92 | 6.93 | 3.31 | - |
Jan 09, 2024 | 7.07 | 7.09 | 6.94 | 6.94 | 3.31 | - |
Jan 08, 2024 | 6.85 | 7.07 | 6.82 | 7.07 | 3.37 | 70 |
Jan 05, 2024 | 6.97 | 6.99 | 6.82 | 6.82 | 3.25 | 80 |
Jan 04, 2024 | 6.86 | 6.95 | 6.86 | 6.95 | 3.31 | - |
Jan 03, 2024 | 7.16 | 7.16 | 6.84 | 6.84 | 3.26 | - |
Jan 02, 2024 | 7.19 | 7.43 | 7.14 | 7.17 | 3.42 | 2 |
Dec 29, 2023 | 7.18 | 7.30 | 7.18 | 7.28 | 3.47 | - |
Dec 28, 2023 | 7.16 | 7.30 | 7.16 | 7.27 | 3.47 | - |
Dec 27, 2023 | 7.30 | 7.36 | 7.20 | 7.20 | 3.43 | - |
Dec 22, 2023 | 7.24 | 7.30 | 7.18 | 7.30 | 3.48 | - |
Dec 21, 2023 | 7.22 | 7.28 | 7.16 | 7.27 | 3.47 | - |
Dec 20, 2023 | 7.08 | 7.24 | 7.08 | 7.24 | 3.45 | 100 |
Dec 19, 2023 | 6.88 | 7.09 | 6.88 | 7.09 | 3.38 | - |
Dec 18, 2023 | 6.86 | 6.90 | 6.81 | 6.88 | 3.28 | - |
Dec 15, 2023 | 6.86 | 6.93 | 6.86 | 6.93 | 3.30 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |