Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 6.80 | 6.90 | 6.70 | 6.70 | 6.70 | 1,514 |
Jun 13, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
Jun 12, 2024 | 7.00 | 7.00 | 6.65 | 6.65 | 6.65 | 400 |
Jun 11, 2024 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 500 |
Jun 10, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
Jun 07, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
Jun 06, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 70 |
Jun 05, 2024 | 6.85 | 7.05 | 6.85 | 7.05 | 7.05 | 70 |
Jun 04, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
Jun 03, 2024 | 7.10 | 7.10 | 6.75 | 6.75 | 6.75 | 1,353 |
May 31, 2024 | 7.10 | 7.40 | 7.10 | 7.10 | 7.10 | 617 |
May 30, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
May 29, 2024 | 7.10 | 7.25 | 7.10 | 7.20 | 7.20 | 81 |
May 28, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
May 27, 2024 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 702 |
May 24, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1,000 |
May 23, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 440 |
May 22, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
May 21, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
May 20, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
May 17, 2024 | 7.55 | 7.90 | 7.55 | 7.90 | 7.90 | 680 |
May 16, 2024 | 7.50 | 7.85 | 7.50 | 7.85 | 7.85 | 518 |
May 15, 2024 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 650 |
May 14, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
May 13, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
May 10, 2024 | 7.50 | 7.90 | 7.50 | 7.90 | 7.90 | 830 |
May 09, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
May 08, 2024 | 7.80 | 8.15 | 7.80 | 8.15 | 8.15 | 4 |
May 07, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
May 06, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
May 03, 2024 | 7.60 | 8.15 | 7.60 | 8.15 | 8.15 | 770 |
May 02, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
Apr 30, 2024 | 7.30 | 7.65 | 7.30 | 7.65 | 7.65 | 120 |
Apr 29, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
Apr 29, 2024 | 1.823064 Dividend | |||||
Apr 26, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 5.68 | - |
Apr 25, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 5.68 | - |
Apr 24, 2024 | 7.70 | 7.85 | 7.70 | 7.85 | 5.94 | 671 |
Apr 23, 2024 | 7.50 | 7.85 | 7.50 | 7.85 | 5.94 | 395 |
Apr 22, 2024 | 7.85 | 7.85 | 7.40 | 7.40 | 5.60 | 1,300 |
Apr 19, 2024 | 7.40 | 7.90 | 7.40 | 7.90 | 5.98 | 100 |
Apr 18, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 5.71 | - |
Apr 17, 2024 | 7.65 | 7.90 | 7.65 | 7.90 | 5.98 | 1,286 |
Apr 16, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 5.90 | - |
Apr 15, 2024 | 8.15 | 8.15 | 8.10 | 8.10 | 6.13 | 4,200 |
Apr 12, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 6.17 | - |
Apr 11, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 6.21 | - |
Apr 10, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 6.32 | - |
Apr 09, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 6.24 | - |
Apr 08, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 6.17 | - |
Apr 05, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 6.28 | 70 |
Apr 04, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 6.28 | - |
Apr 03, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 6.36 | 100 |
Apr 02, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 6.40 | - |
Mar 28, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 6.40 | - |
Mar 27, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 6.43 | - |
Mar 26, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 6.43 | - |
Mar 25, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 6.40 | - |
Mar 22, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 6.47 | - |
Mar 21, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 6.43 | - |
Mar 20, 2024 | 8.45 | 8.50 | 8.45 | 8.50 | 6.43 | 500 |
Mar 19, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 6.40 | - |
Mar 18, 2024 | 8.70 | 8.70 | 8.60 | 8.60 | 6.51 | 100 |
Mar 15, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 6.66 | - |
Mar 14, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 6.43 | - |
Mar 13, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.62 | - |
Mar 12, 2024 | 8.65 | 9.15 | 8.65 | 9.15 | 6.93 | 45 |
Mar 11, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 6.55 | - |
Mar 08, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 6.59 | - |
Mar 07, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.62 | - |
Mar 06, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.62 | - |
Mar 05, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.62 | - |
Mar 04, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 6.66 | - |
Mar 01, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 6.74 | - |
Feb 29, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 6.66 | - |
Feb 28, 2024 | 8.90 | 9.30 | 8.90 | 9.30 | 7.04 | 10 |
Feb 27, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 6.59 | - |
Feb 26, 2024 | 8.65 | 9.00 | 8.65 | 9.00 | 6.81 | 1,300 |
Feb 23, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 6.59 | - |
Feb 22, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 6.66 | - |
Feb 21, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 6.81 | - |
Feb 20, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 6.55 | - |
Feb 19, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 6.55 | - |
Feb 16, 2024 | 8.65 | 8.95 | 8.65 | 8.95 | 6.77 | 100 |
Feb 15, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 6.59 | - |
Feb 14, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 6.66 | - |
Feb 13, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 6.66 | - |
Feb 12, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 6.66 | - |
Feb 09, 2024 | 8.60 | 9.00 | 8.60 | 8.60 | 6.51 | 2 |
Feb 08, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 6.70 | - |
Feb 07, 2024 | 8.75 | 9.15 | 8.75 | 9.15 | 6.93 | 736 |
Feb 06, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 6.43 | - |
Feb 05, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 6.43 | - |
Feb 02, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 6.43 | - |
Feb 01, 2024 | 8.45 | 8.50 | 8.45 | 8.50 | 6.43 | 500 |
Jan 31, 2024 | 8.45 | 8.90 | 8.45 | 8.90 | 6.74 | 410 |
Jan 30, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 6.43 | - |
Jan 29, 2024 | 8.45 | 8.95 | 8.45 | 8.95 | 6.77 | 440 |
Jan 26, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 6.40 | - |
Jan 25, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 6.40 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |