Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 300 |
Apr 30, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
Apr 29, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
Apr 26, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
Apr 25, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
Apr 24, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
Apr 23, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
Apr 22, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
Apr 19, 2024 | 7.55 | 7.55 | 7.49 | 7.49 | 7.49 | 300 |
Apr 18, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
Apr 17, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
Apr 16, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
Apr 15, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
Apr 12, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
Apr 11, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
Apr 10, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
Apr 09, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
Apr 08, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
Apr 05, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
Apr 04, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
Apr 03, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
Apr 02, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
Mar 28, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
Mar 27, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
Mar 26, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
Mar 25, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
Mar 22, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
Mar 21, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
Mar 20, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
Mar 19, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
Mar 18, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
Mar 15, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
Mar 14, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
Mar 13, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
Mar 12, 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
Mar 11, 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
Mar 08, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
Mar 07, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
Mar 07, 2024 | 0.31 Dividend | |||||
Mar 06, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 6.85 | - |
Mar 05, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 6.82 | - |
Mar 04, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 6.85 | - |
Mar 01, 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 6.86 | - |
Feb 29, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 6.88 | - |
Feb 28, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 6.76 | - |
Feb 27, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.74 | - |
Feb 26, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 6.76 | - |
Feb 23, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.70 | - |
Feb 22, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.60 | - |
Feb 21, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 6.97 | - |
Feb 20, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.08 | - |
Feb 19, 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.11 | - |
Feb 16, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.09 | - |
Feb 15, 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 6.98 | - |
Feb 14, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.98 | - |
Feb 13, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 6.89 | - |
Feb 12, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 6.89 | - |
Feb 09, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 6.96 | - |
Feb 08, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.03 | - |
Feb 07, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.12 | - |
Feb 06, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.98 | - |
Feb 05, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.02 | - |
Feb 02, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 6.90 | - |
Feb 01, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 6.95 | - |
Jan 31, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 6.90 | - |
Jan 30, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.03 | - |
Jan 29, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.98 | - |
Jan 26, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 6.82 | - |
Jan 25, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 6.84 | - |
Jan 24, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 6.85 | - |
Jan 23, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.75 | - |
Jan 22, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.59 | - |
Jan 19, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.65 | - |
Jan 18, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.64 | - |
Jan 17, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.58 | - |
Jan 16, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.70 | - |
Jan 15, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 6.92 | - |
Jan 12, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 6.92 | - |
Jan 11, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.08 | - |
Jan 10, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.06 | - |
Jan 09, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.22 | - |
Jan 08, 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 6.97 | - |
Jan 05, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.08 | - |
Jan 04, 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 6.99 | - |
Jan 03, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.01 | - |
Jan 02, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.07 | - |
Dec 29, 2023 | 7.30 | 7.40 | 7.30 | 7.40 | 7.08 | - |
Dec 28, 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.07 | - |
Dec 27, 2023 | 7.26 | 7.26 | 7.26 | 7.26 | 6.95 | - |
Dec 22, 2023 | 7.22 | 7.22 | 7.22 | 7.22 | 6.91 | - |
Dec 21, 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 6.88 | - |
Dec 20, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 6.89 | - |
Dec 19, 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 6.78 | - |
Dec 18, 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 6.79 | - |
Dec 15, 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 6.79 | - |
Dec 14, 2023 | 7.23 | 7.23 | 7.23 | 7.23 | 6.92 | - |
Dec 13, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 6.89 | - |
Dec 12, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 6.89 | - |
Dec 11, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 6.89 | - |
Dec 08, 2023 | 7.13 | 7.13 | 7.13 | 7.13 | 6.82 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |