Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
Jun 04, 2024 | 7.45 | 7.90 | 7.45 | 7.90 | 7.90 | 5 |
Jun 03, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
May 31, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
May 30, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
May 29, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
May 28, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
May 27, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
May 24, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
May 23, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
May 22, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
May 21, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
May 20, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
May 17, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
May 16, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
May 15, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
May 14, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
May 13, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
May 10, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
May 09, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
May 08, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
May 07, 2024 | 7.10 | 7.40 | 7.10 | 7.40 | 7.40 | 420 |
May 06, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
May 03, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
May 02, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 464 |
Apr 30, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
Apr 29, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
Apr 26, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
Apr 25, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
Apr 24, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
Apr 23, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
Apr 22, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
Apr 19, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
Apr 18, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
Apr 17, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
Apr 16, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
Apr 15, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
Apr 12, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
Apr 11, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
Apr 10, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
Apr 09, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
Apr 08, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
Apr 05, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
Apr 04, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
Apr 03, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
Apr 02, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
Mar 28, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
Mar 27, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Mar 26, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
Mar 25, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
Mar 22, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
Mar 21, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Mar 20, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
Mar 19, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
Mar 18, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
Mar 15, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
Mar 14, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
Mar 14, 2024 | 0.289616 Dividend | |||||
Mar 13, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.61 | - |
Mar 12, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.56 | - |
Mar 11, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.56 | - |
Mar 08, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.56 | - |
Mar 07, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.56 | - |
Mar 06, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.52 | - |
Mar 05, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.47 | - |
Mar 04, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.42 | - |
Mar 01, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.28 | - |
Feb 29, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.18 | - |
Feb 28, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.13 | - |
Feb 27, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.09 | - |
Feb 26, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.13 | - |
Feb 23, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.04 | - |
Feb 22, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.04 | - |
Feb 21, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.04 | - |
Feb 20, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.09 | - |
Feb 19, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.09 | - |
Feb 16, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.74 | - |
Feb 15, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.60 | - |
Feb 14, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.49 | - |
Feb 13, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.58 | - |
Feb 12, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.66 | - |
Feb 09, 2024 | 4.98 | 5.00 | 4.98 | 5.00 | 4.75 | 2,000 |
Feb 08, 2024 | 5.00 | 5.10 | 5.00 | 5.10 | 4.85 | - |
Feb 07, 2024 | 5.05 | 5.10 | 5.05 | 5.10 | 4.85 | - |
Feb 06, 2024 | 5.00 | 5.15 | 5.00 | 5.15 | 4.90 | - |
Feb 05, 2024 | 5.10 | 5.15 | 5.10 | 5.15 | 4.90 | - |
Feb 02, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 4.90 | - |
Feb 01, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 4.90 | - |
Jan 31, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 4.94 | - |
Jan 30, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 4.90 | - |
Jan 29, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 4.90 | - |
Jan 26, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.80 | - |
Jan 25, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.75 | - |
Jan 24, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.70 | - |
Jan 23, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.68 | - |
Jan 22, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.58 | - |
Jan 19, 2024 | 4.78 | 4.86 | 4.78 | 4.86 | 4.62 | - |
Jan 18, 2024 | 4.70 | 4.88 | 4.70 | 4.88 | 4.64 | - |
Jan 17, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.51 | - |
Jan 16, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.62 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |