Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
Mar 27, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Mar 26, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
Mar 25, 2024 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | 275 |
Mar 22, 2024 | 6.15 | 6.15 | 5.95 | 6.05 | 6.05 | - |
Mar 21, 2024 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | - |
Mar 20, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
Mar 19, 2024 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | - |
Mar 18, 2024 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - |
Mar 15, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
Mar 14, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
Mar 13, 2024 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | - |
Mar 12, 2024 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | - |
Mar 11, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
Mar 08, 2024 | 6.05 | 6.05 | 5.80 | 5.80 | 5.80 | - |
Mar 07, 2024 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | - |
Mar 06, 2024 | 6.00 | 6.05 | 5.90 | 5.90 | 5.90 | - |
Mar 05, 2024 | 5.90 | 6.15 | 5.90 | 6.05 | 6.05 | - |
Mar 04, 2024 | 6.10 | 6.10 | 5.85 | 5.85 | 5.85 | - |
Mar 01, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Feb 29, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
Feb 28, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
Feb 27, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
Feb 26, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
Feb 23, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
Feb 22, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
Feb 21, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
Feb 20, 2024 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | - |
Feb 19, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
Feb 16, 2024 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | - |
Feb 15, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
Feb 14, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
Feb 13, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
Feb 12, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
Feb 09, 2024 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | - |
Feb 08, 2024 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | - |
Feb 07, 2024 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | - |
Feb 06, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
Feb 05, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
Feb 02, 2024 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | - |
Feb 01, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
Jan 31, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Jan 30, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
Jan 29, 2024 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 500 |
Jan 26, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
Jan 25, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
Jan 24, 2024 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - |
Jan 23, 2024 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - |
Jan 22, 2024 | 5.40 | 5.75 | 5.40 | 5.75 | 5.75 | - |
Jan 19, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
Jan 18, 2024 | 4.84 | 5.10 | 4.84 | 5.10 | 5.10 | - |
Jan 17, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
Jan 16, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
Jan 15, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
Jan 12, 2024 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | - |
Jan 11, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
Jan 10, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
Jan 09, 2024 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | - |
Jan 08, 2024 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | - |
Jan 05, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
Jan 04, 2024 | 5.05 | 5.30 | 5.05 | 5.25 | 5.25 | - |
Jan 03, 2024 | 5.20 | 5.25 | 5.10 | 5.10 | 5.10 | - |
Jan 02, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
Dec 29, 2023 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
Dec 28, 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
Dec 27, 2023 | 5.95 | 5.95 | 5.50 | 5.50 | 5.50 | - |
Dec 22, 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
Dec 21, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
Dec 20, 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
Dec 19, 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
Dec 18, 2023 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | - |
Dec 15, 2023 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | - |
Dec 15, 2023 | 8 Dividend | |||||
Dec 14, 2023 | 12.50 | 12.70 | 12.50 | 12.70 | 4.70 | - |
Dec 13, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 4.59 | 50 |
Dec 12, 2023 | 12.80 | 12.80 | 12.40 | 12.50 | 4.63 | - |
Dec 11, 2023 | 12.50 | 12.50 | 12.20 | 12.50 | 4.63 | - |
Dec 08, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 4.07 | - |
Dec 07, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 2.52 | - |
Dec 06, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 2.52 | - |
Dec 05, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 2.52 | - |
Dec 04, 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 2.48 | - |
Dec 01, 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 2.44 | - |
Nov 30, 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 2.44 | - |
Nov 29, 2023 | 6.65 | 6.65 | 6.60 | 6.60 | 2.44 | - |
Nov 28, 2023 | 6.65 | 6.75 | 6.55 | 6.55 | 2.42 | - |
Nov 27, 2023 | 6.65 | 6.75 | 6.65 | 6.75 | 2.50 | - |
Nov 24, 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 2.46 | - |
Nov 23, 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 2.46 | - |
Nov 22, 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 2.46 | - |
Nov 21, 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 2.41 | - |
Nov 20, 2023 | 6.45 | 6.50 | 6.45 | 6.50 | 2.41 | - |
Nov 17, 2023 | 6.55 | 6.60 | 6.50 | 6.50 | 2.41 | - |
Nov 16, 2023 | 6.70 | 6.70 | 6.55 | 6.55 | 2.42 | - |
Nov 15, 2023 | 6.70 | 6.85 | 6.70 | 6.70 | 2.48 | - |
Nov 14, 2023 | 6.55 | 6.60 | 6.55 | 6.60 | 2.44 | - |
Nov 13, 2023 | 6.50 | 6.55 | 6.50 | 6.55 | 2.42 | - |
Nov 10, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 2.42 | - |
Nov 09, 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 2.41 | - |
Nov 08, 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 2.29 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |