Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
Mar 27, 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
Mar 26, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
Mar 25, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
Mar 22, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
Mar 21, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
Mar 20, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
Mar 19, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
Mar 18, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
Mar 15, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
Mar 14, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
Mar 13, 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
Mar 12, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
Mar 11, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
Mar 08, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
Mar 07, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
Mar 06, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
Mar 05, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
Mar 04, 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
Mar 01, 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
Feb 29, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
Feb 28, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
Feb 27, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
Feb 26, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
Feb 23, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
Feb 22, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
Feb 21, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
Feb 20, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
Feb 16, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
Feb 15, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
Feb 14, 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
Feb 13, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
Feb 12, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
Feb 09, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
Feb 08, 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
Feb 07, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
Feb 06, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
Feb 05, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
Feb 02, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
Feb 01, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
Jan 31, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
Jan 30, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
Jan 29, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
Jan 26, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
Jan 25, 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
Jan 24, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
Jan 23, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
Jan 22, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
Jan 19, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
Jan 18, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
Jan 17, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
Jan 16, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
Jan 12, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
Jan 11, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
Jan 10, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
Jan 09, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
Jan 08, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
Jan 05, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
Jan 04, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
Jan 03, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
Jan 02, 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
Dec 29, 2023 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
Dec 28, 2023 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
Dec 27, 2023 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
Dec 26, 2023 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
Dec 22, 2023 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
Dec 21, 2023 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
Dec 20, 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
Dec 19, 2023 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
Dec 18, 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
Dec 15, 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
Dec 14, 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
Dec 13, 2023 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
Dec 13, 2023 | 0 Dividend | |||||
Dec 13, 2023 | 0.58 Capital Gain | |||||
Dec 12, 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.15 | - |
Dec 11, 2023 | 6.69 | 6.69 | 6.69 | 6.69 | 6.11 | - |
Dec 08, 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.04 | - |
Dec 07, 2023 | 6.59 | 6.59 | 6.59 | 6.59 | 6.02 | - |
Dec 06, 2023 | 6.56 | 6.56 | 6.56 | 6.56 | 5.99 | - |
Dec 05, 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 6.00 | - |
Dec 04, 2023 | 6.64 | 6.64 | 6.64 | 6.64 | 6.07 | - |
Dec 01, 2023 | 6.64 | 6.64 | 6.64 | 6.64 | 6.07 | - |
Nov 30, 2023 | 6.54 | 6.54 | 6.54 | 6.54 | 5.98 | - |
Nov 29, 2023 | 6.48 | 6.48 | 6.48 | 6.48 | 5.92 | - |
Nov 28, 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 5.89 | - |
Nov 27, 2023 | 6.48 | 6.48 | 6.48 | 6.48 | 5.92 | - |
Nov 24, 2023 | 6.49 | 6.49 | 6.49 | 6.49 | 5.93 | - |
Nov 22, 2023 | 6.46 | 6.46 | 6.46 | 6.46 | 5.90 | - |
Nov 21, 2023 | 6.43 | 6.43 | 6.43 | 6.43 | 5.88 | - |
Nov 20, 2023 | 6.43 | 6.43 | 6.43 | 6.43 | 5.88 | - |
Nov 17, 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 5.85 | - |
Nov 16, 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 5.82 | - |
Nov 15, 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 5.84 | - |
Nov 14, 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 5.84 | - |
Nov 13, 2023 | 6.19 | 6.19 | 6.19 | 6.19 | 5.66 | - |
Nov 10, 2023 | 6.18 | 6.18 | 6.18 | 6.18 | 5.65 | - |
Nov 09, 2023 | 6.11 | 6.11 | 6.11 | 6.11 | 5.58 | - |
Nov 08, 2023 | 6.17 | 6.17 | 6.17 | 6.17 | 5.64 | - |
Nov 07, 2023 | 6.16 | 6.16 | 6.16 | 6.16 | 5.63 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |