Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 10 |
May 03, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
May 02, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
Apr 30, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
Apr 29, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
Apr 26, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
Apr 25, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
Apr 24, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
Apr 23, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
Apr 22, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
Apr 19, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
Apr 18, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
Apr 17, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
Apr 16, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
Apr 15, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
Apr 12, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
Apr 11, 2024 | 9.45 | 9.57 | 9.45 | 9.57 | 9.57 | 10 |
Apr 10, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
Apr 09, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
Apr 08, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
Apr 05, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
Apr 04, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
Apr 03, 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
Apr 02, 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
Mar 28, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
Mar 28, 2024 | 20.5 Dividend | |||||
Mar 27, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | -10.97 | - |
Mar 26, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | -11.04 | - |
Mar 25, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | -11.16 | - |
Mar 22, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | -11.19 | - |
Mar 21, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | -10.88 | - |
Mar 20, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | -10.73 | - |
Mar 19, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | -10.80 | - |
Mar 18, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | -10.80 | - |
Mar 15, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | -10.79 | - |
Mar 14, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | -10.79 | - |
Mar 13, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | -10.99 | - |
Mar 12, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | -11.01 | - |
Mar 11, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | -11.23 | - |
Mar 08, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | -11.54 | - |
Mar 07, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | -11.45 | - |
Mar 06, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | -11.23 | - |
Mar 05, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | -11.20 | - |
Mar 04, 2024 | 9.60 | 9.73 | 9.60 | 9.73 | -11.20 | 300 |
Mar 01, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -11.05 | - |
Feb 29, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | -10.87 | - |
Feb 28, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | -10.87 | - |
Feb 27, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | -10.87 | - |
Feb 26, 2024 | 9.26 | 9.44 | 9.26 | 9.44 | -10.87 | 1,000 |
Feb 23, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | -10.52 | - |
Feb 22, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | -10.46 | - |
Feb 21, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | -10.52 | - |
Feb 20, 2024 | 9.20 | 9.22 | 9.20 | 9.22 | -10.61 | 300 |
Feb 19, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | -10.59 | - |
Feb 16, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | -10.20 | - |
Feb 15, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | -10.06 | - |
Feb 14, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | -10.06 | - |
Feb 13, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | -10.06 | - |
Feb 12, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -9.89 | - |
Feb 09, 2024 | 8.59 | 8.59 | 8.56 | 8.56 | -9.86 | 1,000 |
Feb 08, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | -9.98 | - |
Feb 07, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | -10.15 | - |
Feb 06, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | -10.15 | - |
Feb 05, 2024 | 8.93 | 9.04 | 8.93 | 8.97 | -10.32 | 2,000 |
Feb 02, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | -10.07 | - |
Feb 01, 2024 | 8.71 | 8.75 | 8.71 | 8.75 | -10.07 | 700 |
Jan 31, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | -9.84 | - |
Jan 30, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | -9.79 | - |
Jan 29, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | -9.79 | - |
Jan 26, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | -9.73 | - |
Jan 25, 2024 | 8.56 | 8.56 | 8.56 | 8.56 | -9.85 | - |
Jan 24, 2024 | 8.56 | 8.56 | 8.56 | 8.56 | -9.85 | - |
Jan 23, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | -9.35 | - |
Jan 22, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | -9.27 | - |
Jan 19, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | -9.27 | - |
Jan 18, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | -9.32 | - |
Jan 17, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | -9.32 | - |
Jan 16, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | -9.32 | - |
Jan 15, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | -9.21 | - |
Jan 12, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | -9.21 | - |
Jan 11, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | -9.21 | - |
Jan 10, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | -9.15 | - |
Jan 09, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | -9.15 | - |
Jan 08, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | -9.15 | - |
Jan 05, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | -9.05 | - |
Jan 04, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | -8.92 | - |
Jan 03, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | -8.88 | - |
Jan 02, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | -8.87 | - |
Dec 29, 2023 | 7.71 | 7.71 | 7.71 | 7.71 | -8.87 | - |
Dec 28, 2023 | 7.71 | 7.71 | 7.71 | 7.71 | -8.87 | - |
Dec 27, 2023 | 7.71 | 7.71 | 7.71 | 7.71 | -8.87 | - |
Dec 22, 2023 | 7.72 | 7.72 | 7.72 | 7.72 | -8.88 | - |
Dec 21, 2023 | 7.59 | 7.59 | 7.59 | 7.59 | -8.73 | - |
Dec 20, 2023 | 7.59 | 7.59 | 7.59 | 7.59 | -8.73 | - |
Dec 19, 2023 | 7.59 | 7.59 | 7.59 | 7.59 | -8.73 | - |
Dec 18, 2023 | 7.76 | 7.76 | 7.76 | 7.76 | -8.92 | - |
Dec 15, 2023 | 7.78 | 7.78 | 7.78 | 7.78 | -8.95 | - |
Dec 14, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | -9.21 | - |
Dec 13, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | -9.32 | - |
Dec 12, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | -9.32 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |