Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 6.40 | 6.40 | 6.20 | 6.40 | 6.40 | - |
Apr 30, 2024 | 6.55 | 6.60 | 6.50 | 6.60 | 6.60 | - |
Apr 29, 2024 | 6.35 | 6.60 | 6.35 | 6.55 | 6.55 | - |
Apr 26, 2024 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | - |
Apr 25, 2024 | 6.45 | 6.65 | 6.15 | 6.15 | 6.15 | - |
Apr 24, 2024 | 6.60 | 6.60 | 6.35 | 6.45 | 6.45 | - |
Apr 23, 2024 | 7.30 | 7.30 | 6.50 | 6.90 | 6.90 | 50 |
Apr 22, 2024 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | - |
Apr 19, 2024 | 7.75 | 7.75 | 7.55 | 7.70 | 7.70 | - |
Apr 18, 2024 | 7.55 | 7.70 | 7.45 | 7.70 | 7.70 | - |
Apr 17, 2024 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | - |
Apr 16, 2024 | 7.75 | 7.80 | 7.65 | 7.65 | 7.65 | - |
Apr 15, 2024 | 8.05 | 8.40 | 8.05 | 8.10 | 8.10 | - |
Apr 12, 2024 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | - |
Apr 11, 2024 | 8.10 | 8.40 | 8.00 | 8.00 | 8.00 | 400 |
Apr 10, 2024 | 8.25 | 8.55 | 8.20 | 8.30 | 8.30 | - |
Apr 09, 2024 | 8.00 | 8.60 | 8.00 | 8.50 | 8.50 | 100 |
Apr 08, 2024 | 7.40 | 7.95 | 7.40 | 7.90 | 7.90 | - |
Apr 05, 2024 | 7.50 | 7.70 | 7.40 | 7.40 | 7.40 | - |
Apr 04, 2024 | 7.40 | 7.80 | 7.40 | 7.80 | 7.80 | 300 |
Apr 03, 2024 | 7.35 | 7.55 | 7.30 | 7.35 | 7.35 | 20 |
Apr 02, 2024 | 6.75 | 7.50 | 6.75 | 7.40 | 7.40 | - |
Mar 28, 2024 | 6.86 | 7.04 | 6.86 | 7.04 | 7.04 | - |
Mar 27, 2024 | 6.88 | 6.98 | 6.76 | 6.76 | 6.76 | 250 |
Mar 26, 2024 | 6.96 | 6.96 | 6.76 | 6.76 | 6.76 | - |
Mar 25, 2024 | 6.92 | 7.00 | 6.86 | 7.00 | 7.00 | - |
Mar 22, 2024 | 6.84 | 6.96 | 6.82 | 6.96 | 6.96 | - |
Mar 21, 2024 | 7.02 | 7.02 | 6.94 | 6.98 | 6.98 | - |
Mar 20, 2024 | 6.62 | 6.80 | 6.62 | 6.80 | 6.80 | - |
Mar 19, 2024 | 6.42 | 6.60 | 6.38 | 6.60 | 6.60 | - |
Mar 18, 2024 | 6.58 | 6.74 | 6.38 | 6.74 | 6.74 | 50 |
Mar 15, 2024 | 6.68 | 6.68 | 6.58 | 6.58 | 6.58 | - |
Mar 14, 2024 | 6.92 | 6.94 | 6.84 | 6.92 | 6.92 | - |
Mar 13, 2024 | 6.76 | 7.00 | 6.62 | 7.00 | 7.00 | - |
Mar 13, 2024 | 2 Dividend | |||||
Mar 12, 2024 | 6.88 | 6.92 | 6.80 | 6.80 | 4.80 | - |
Mar 11, 2024 | 7.08 | 7.08 | 6.84 | 6.84 | 4.83 | - |
Mar 08, 2024 | 7.24 | 7.24 | 6.96 | 6.96 | 4.91 | 2,000 |
Mar 07, 2024 | 7.00 | 7.16 | 7.00 | 7.14 | 5.04 | - |
Mar 06, 2024 | 6.96 | 7.06 | 6.96 | 7.06 | 4.98 | - |
Mar 05, 2024 | 6.92 | 6.92 | 6.78 | 6.84 | 4.83 | - |
Mar 04, 2024 | 6.96 | 7.04 | 6.90 | 6.90 | 4.87 | - |
Mar 01, 2024 | 6.92 | 7.14 | 6.92 | 6.94 | 4.90 | 50 |
Feb 29, 2024 | 6.84 | 6.90 | 6.84 | 6.86 | 4.84 | 590 |
Feb 28, 2024 | 7.00 | 7.02 | 6.76 | 7.00 | 4.94 | 40 |
Feb 27, 2024 | 6.76 | 7.16 | 6.76 | 7.10 | 5.01 | - |
Feb 26, 2024 | 6.74 | 6.74 | 6.50 | 6.72 | 4.74 | 1,920 |
Feb 23, 2024 | 7.06 | 7.06 | 6.84 | 6.86 | 4.84 | - |
Feb 22, 2024 | 6.90 | 7.02 | 6.90 | 6.94 | 4.90 | - |
Feb 21, 2024 | 7.00 | 7.02 | 6.80 | 6.82 | 4.81 | 510 |
Feb 20, 2024 | 7.06 | 7.10 | 7.02 | 7.02 | 4.96 | - |
Feb 19, 2024 | 7.40 | 7.40 | 7.08 | 7.08 | 5.00 | 3,633 |
Feb 16, 2024 | 7.42 | 7.90 | 7.42 | 7.90 | 5.58 | 75 |
Feb 15, 2024 | 7.40 | 7.52 | 7.40 | 7.42 | 5.24 | - |
Feb 14, 2024 | 7.06 | 7.32 | 6.98 | 7.22 | 5.10 | - |
Feb 13, 2024 | 7.30 | 7.32 | 7.26 | 7.28 | 5.14 | - |
Feb 12, 2024 | 7.00 | 7.18 | 7.00 | 7.18 | 5.07 | - |
Feb 09, 2024 | 7.50 | 7.50 | 6.92 | 7.26 | 5.12 | 70 |
Feb 08, 2024 | 7.52 | 7.52 | 7.46 | 7.52 | 5.31 | - |
Feb 07, 2024 | 7.72 | 7.72 | 7.48 | 7.72 | 5.45 | 10 |
Feb 06, 2024 | 7.62 | 7.86 | 7.62 | 7.68 | 5.42 | 10 |
Feb 05, 2024 | 7.60 | 7.74 | 7.60 | 7.62 | 5.38 | - |
Feb 02, 2024 | 8.02 | 8.02 | 7.64 | 7.64 | 5.39 | 128 |
Feb 01, 2024 | 7.86 | 8.00 | 7.80 | 7.96 | 5.62 | - |
Jan 31, 2024 | 7.92 | 8.04 | 7.92 | 7.98 | 5.63 | - |
Jan 30, 2024 | 7.84 | 8.00 | 7.82 | 7.82 | 5.52 | - |
Jan 29, 2024 | 7.90 | 8.04 | 7.90 | 7.96 | 5.62 | - |
Jan 26, 2024 | 7.82 | 7.86 | 7.64 | 7.76 | 5.48 | - |
Jan 25, 2024 | 7.78 | 7.98 | 7.78 | 7.96 | 5.62 | - |
Jan 24, 2024 | 7.84 | 7.88 | 7.84 | 7.84 | 5.53 | - |
Jan 23, 2024 | 7.56 | 7.74 | 7.56 | 7.60 | 5.36 | - |
Jan 22, 2024 | 7.64 | 7.64 | 7.30 | 7.50 | 5.29 | 4,000 |
Jan 19, 2024 | 7.62 | 7.90 | 7.62 | 7.68 | 5.42 | - |
Jan 18, 2024 | 7.78 | 7.80 | 7.52 | 7.64 | 5.39 | - |
Jan 17, 2024 | 7.96 | 7.96 | 7.66 | 7.74 | 5.46 | - |
Jan 16, 2024 | 8.16 | 8.22 | 8.10 | 8.10 | 5.72 | - |
Jan 15, 2024 | 8.42 | 8.42 | 8.30 | 8.30 | 5.86 | - |
Jan 12, 2024 | 8.36 | 8.64 | 8.30 | 8.46 | 5.97 | - |
Jan 11, 2024 | 8.16 | 8.30 | 8.08 | 8.30 | 5.86 | - |
Jan 10, 2024 | 8.62 | 8.62 | 8.10 | 8.10 | 5.72 | - |
Jan 09, 2024 | 8.78 | 8.92 | 8.68 | 8.68 | 6.13 | 200 |
Jan 08, 2024 | 8.82 | 8.82 | 8.64 | 8.64 | 6.10 | - |
Jan 05, 2024 | 8.80 | 8.98 | 8.74 | 8.98 | 6.34 | - |
Jan 04, 2024 | 8.96 | 9.04 | 8.78 | 8.78 | 6.20 | - |
Jan 03, 2024 | 8.94 | 8.94 | 8.70 | 8.78 | 6.20 | - |
Jan 02, 2024 | 9.04 | 9.12 | 8.92 | 8.92 | 6.30 | - |
Dec 29, 2023 | 8.90 | 8.92 | 8.88 | 8.90 | 6.28 | - |
Dec 28, 2023 | 9.14 | 9.14 | 8.90 | 8.98 | 6.34 | - |
Dec 27, 2023 | 9.12 | 9.16 | 9.02 | 9.04 | 6.38 | - |
Dec 22, 2023 | 8.82 | 8.98 | 8.82 | 8.98 | 6.34 | - |
Dec 21, 2023 | 8.94 | 9.06 | 8.86 | 8.86 | 6.25 | - |
Dec 20, 2023 | 8.92 | 9.20 | 8.92 | 8.92 | 6.30 | 108 |
Dec 19, 2023 | 8.66 | 8.84 | 8.66 | 8.74 | 6.17 | - |
Dec 18, 2023 | 8.50 | 8.66 | 8.46 | 8.54 | 6.03 | - |
Dec 15, 2023 | 8.32 | 8.74 | 8.32 | 8.34 | 5.89 | 250 |
Dec 14, 2023 | 8.36 | 8.58 | 8.34 | 8.34 | 5.89 | - |
Dec 13, 2023 | 8.26 | 8.26 | 8.14 | 8.22 | 5.80 | 700 |
Dec 12, 2023 | 8.60 | 8.60 | 8.20 | 8.20 | 5.79 | - |
Dec 11, 2023 | 8.62 | 8.84 | 8.28 | 8.44 | 5.96 | 10 |
Dec 08, 2023 | 9.04 | 9.06 | 8.68 | 8.68 | 6.13 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |