Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
Jun 28, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
Jun 27, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
Jun 26, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
Jun 25, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
Jun 24, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
Jun 21, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
Jun 20, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
Jun 18, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
Jun 17, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
Jun 14, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
Jun 13, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
Jun 12, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
Jun 11, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
Jun 10, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
Jun 07, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
Jun 06, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
Jun 05, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
Jun 04, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
Jun 03, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
May 31, 2024 | - | - | - | - | - | - |
May 30, 2024 | - | - | - | - | - | - |
May 29, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
May 28, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
May 24, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
May 23, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
May 22, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
May 21, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
May 20, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
May 17, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
May 16, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
May 15, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
May 14, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
May 13, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
May 10, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
May 09, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
May 08, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
May 07, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
May 06, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
May 03, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
May 02, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
May 01, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
Apr 30, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
Apr 29, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
Apr 29, 2024 | 0 Dividend | |||||
Apr 29, 2024 | 0.174 Capital Gain | |||||
Apr 26, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 6.98 | - |
Apr 25, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 6.89 | - |
Apr 24, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 6.94 | - |
Apr 23, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 6.94 | - |
Apr 22, 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.85 | - |
Apr 19, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.77 | - |
Apr 18, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.82 | - |
Apr 17, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.83 | - |
Apr 16, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.86 | - |
Apr 15, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.88 | - |
Apr 12, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 6.95 | - |
Apr 11, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.06 | - |
Apr 10, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.02 | - |
Apr 09, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.07 | - |
Apr 08, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.06 | - |
Apr 05, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.06 | - |
Apr 04, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.01 | - |
Apr 03, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.06 | - |
Apr 02, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.03 | - |
Apr 01, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.09 | - |
Mar 28, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.10 | - |
Mar 27, 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.11 | - |
Mar 26, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.09 | - |
Mar 25, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.10 | - |
Mar 22, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.12 | - |
Mar 21, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.12 | - |
Mar 20, 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.11 | - |
Mar 19, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.04 | - |
Mar 18, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.02 | - |
Mar 15, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.01 | - |
Mar 14, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.06 | - |
Mar 13, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.08 | - |
Mar 12, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.09 | - |
Mar 11, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.01 | - |
Mar 08, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.03 | - |
Mar 07, 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.11 | - |
Mar 06, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.02 | - |
Mar 05, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 6.96 | - |
Mar 04, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.04 | - |
Mar 01, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.05 | - |
Feb 29, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 6.96 | - |
Feb 28, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 6.94 | - |
Feb 27, 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.00 | - |
Feb 26, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.01 | - |
Feb 23, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.01 | - |
Feb 22, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.01 | - |
Feb 21, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.87 | - |
Feb 20, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.86 | - |
Feb 16, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.86 | - |
Feb 15, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.87 | - |
Feb 14, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.83 | - |
Feb 13, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.75 | - |
Feb 12, 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.85 | - |
Feb 09, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.87 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |