Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
May 17, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
May 17, 2024 | 0.38 Dividend | |||||
May 16, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.61 | - |
May 15, 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.55 | - |
May 14, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.45 | - |
May 13, 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.20 | - |
May 10, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.29 | - |
May 09, 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.25 | - |
May 08, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.18 | - |
May 07, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.10 | - |
May 06, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 7.98 | - |
May 03, 2024 | 8.48 | 8.48 | 8.31 | 8.31 | 7.96 | 1,200 |
May 02, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.13 | - |
Apr 30, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.14 | - |
Apr 29, 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.07 | - |
Apr 26, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 7.99 | - |
Apr 25, 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.02 | - |
Apr 24, 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.09 | - |
Apr 23, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 7.93 | - |
Apr 22, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.00 | - |
Apr 19, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 7.78 | - |
Apr 18, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 7.75 | - |
Apr 17, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.61 | - |
Apr 16, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.63 | - |
Apr 15, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 7.69 | - |
Apr 12, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.61 | - |
Apr 11, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.65 | - |
Apr 10, 2024 | 7.97 | 7.99 | 7.97 | 7.99 | 7.65 | - |
Apr 09, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 7.74 | - |
Apr 08, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.65 | - |
Apr 05, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.59 | - |
Apr 04, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.77 | - |
Apr 03, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.55 | - |
Apr 02, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.54 | - |
Mar 28, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.44 | - |
Mar 27, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.39 | - |
Mar 26, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.41 | - |
Mar 25, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.35 | - |
Mar 22, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.36 | - |
Mar 21, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.31 | - |
Mar 20, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.27 | - |
Mar 19, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.23 | - |
Mar 18, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.28 | - |
Mar 15, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.32 | - |
Mar 14, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.27 | - |
Mar 13, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.29 | - |
Mar 12, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.31 | - |
Mar 11, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.25 | - |
Mar 08, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.26 | - |
Mar 07, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.25 | - |
Mar 06, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.23 | - |
Mar 05, 2024 | 7.56 | 7.56 | 7.52 | 7.52 | 7.20 | 1,934 |
Mar 04, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.19 | - |
Mar 01, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.16 | - |
Feb 29, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.16 | - |
Feb 28, 2024 | 7.49 | 7.52 | 7.49 | 7.52 | 7.21 | 500 |
Feb 27, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.09 | - |
Feb 26, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.11 | - |
Feb 23, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.06 | - |
Feb 22, 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 6.98 | - |
Feb 21, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 6.85 | - |
Feb 20, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 6.79 | - |
Feb 19, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.59 | - |
Feb 16, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.51 | - |
Feb 15, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.51 | - |
Feb 14, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.49 | - |
Feb 13, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.53 | - |
Feb 12, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.47 | - |
Feb 09, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.53 | - |
Feb 08, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.55 | - |
Feb 07, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.58 | - |
Feb 06, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.52 | - |
Feb 05, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.52 | - |
Feb 02, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.47 | - |
Feb 01, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.52 | - |
Jan 31, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.49 | - |
Jan 30, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.36 | - |
Jan 29, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.45 | - |
Jan 26, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.38 | - |
Jan 25, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.37 | - |
Jan 24, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.31 | - |
Jan 23, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.36 | - |
Jan 22, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.25 | - |
Jan 19, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.21 | - |
Jan 18, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.16 | - |
Jan 17, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.13 | - |
Jan 16, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.11 | - |
Jan 15, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.15 | - |
Jan 12, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.15 | - |
Jan 11, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.15 | - |
Jan 10, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.18 | - |
Jan 09, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.22 | - |
Jan 08, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.14 | - |
Jan 05, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.08 | - |
Jan 04, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.05 | - |
Jan 03, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.11 | - |
Jan 02, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 4.99 | - |
Dec 29, 2023 | 5.18 | 5.18 | 5.17 | 5.17 | 4.95 | - |
Dec 28, 2023 | 5.17 | 5.17 | 5.17 | 5.17 | 4.95 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |