Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
Mar 27, 2024 | 8.06 | 8.06 | 7.54 | 7.54 | 7.54 | 350 |
Mar 26, 2024 | 7.97 | 8.01 | 7.97 | 8.01 | 8.01 | 100 |
Mar 25, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
Mar 22, 2024 | 8.21 | 8.21 | 8.16 | 8.16 | 8.16 | 225 |
Mar 21, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
Mar 20, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
Mar 19, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
Mar 18, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
Mar 15, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
Mar 14, 2024 | 7.72 | 7.92 | 7.72 | 7.92 | 7.92 | 100 |
Mar 13, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
Mar 12, 2024 | 7.68 | 7.86 | 7.68 | 7.85 | 7.85 | 600 |
Mar 11, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
Mar 08, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
Mar 07, 2024 | 7.49 | 7.58 | 7.49 | 7.58 | 7.58 | 1,350 |
Mar 06, 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
Mar 05, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
Mar 04, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
Mar 01, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
Feb 29, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
Feb 28, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
Feb 27, 2024 | 7.38 | 7.47 | 7.38 | 7.47 | 7.47 | 700 |
Feb 26, 2024 | 6.99 | 7.21 | 6.99 | 7.21 | 7.21 | 100 |
Feb 23, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
Feb 22, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
Feb 21, 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
Feb 20, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
Feb 19, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
Feb 16, 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
Feb 15, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
Feb 14, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
Feb 13, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
Feb 13, 2024 | 0.03 Dividend | |||||
Feb 12, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.46 | - |
Feb 09, 2024 | 6.39 | 6.61 | 6.39 | 6.61 | 6.58 | 550 |
Feb 08, 2024 | 6.33 | 6.60 | 6.33 | 6.41 | 6.38 | 300 |
Feb 07, 2024 | 6.39 | 6.44 | 6.39 | 6.44 | 6.41 | 200 |
Feb 06, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.31 | - |
Feb 05, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.22 | - |
Feb 02, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.13 | - |
Feb 01, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.19 | - |
Jan 31, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.35 | - |
Jan 30, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.49 | - |
Jan 29, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.41 | - |
Jan 26, 2024 | 6.50 | 6.50 | 6.46 | 6.46 | 6.43 | 501 |
Jan 25, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.56 | - |
Jan 24, 2024 | 6.70 | 6.81 | 6.67 | 6.67 | 6.64 | 1,210 |
Jan 23, 2024 | 6.78 | 6.96 | 6.78 | 6.96 | 6.93 | 503 |
Jan 22, 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.69 | - |
Jan 19, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.60 | - |
Jan 18, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.56 | - |
Jan 17, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.47 | - |
Jan 16, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.31 | - |
Jan 15, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.26 | - |
Jan 12, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.26 | - |
Jan 11, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.30 | - |
Jan 10, 2024 | 6.29 | 6.40 | 6.29 | 6.40 | 6.37 | 100 |
Jan 09, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.24 | - |
Jan 08, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.17 | - |
Jan 05, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.11 | - |
Jan 04, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.99 | - |
Jan 03, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.08 | - |
Jan 02, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.20 | - |
Dec 29, 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.36 | - |
Dec 28, 2023 | 5.97 | 5.97 | 5.97 | 5.97 | 5.94 | - |
Dec 27, 2023 | 6.07 | 6.07 | 6.07 | 6.07 | 6.04 | - |
Dec 22, 2023 | 6.02 | 6.02 | 6.02 | 6.02 | 5.99 | - |
Dec 21, 2023 | 5.96 | 5.96 | 5.96 | 5.96 | 5.93 | - |
Dec 20, 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.92 | - |
Dec 19, 2023 | 5.79 | 5.79 | 5.79 | 5.79 | 5.76 | - |
Dec 18, 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.73 | - |
Dec 15, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.87 | - |
Dec 14, 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | - |
Dec 13, 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.92 | - |
Dec 12, 2023 | 5.93 | 5.93 | 5.93 | 5.93 | 5.90 | - |
Dec 11, 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.92 | - |
Dec 08, 2023 | 6.01 | 6.01 | 6.01 | 6.01 | 5.98 | - |
Dec 07, 2023 | 6.07 | 6.07 | 6.07 | 6.07 | 6.04 | - |
Dec 06, 2023 | 6.11 | 6.11 | 6.11 | 6.11 | 6.08 | - |
Dec 05, 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.06 | - |
Dec 04, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | - |
Dec 01, 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.89 | - |
Nov 30, 2023 | 5.84 | 5.84 | 5.84 | 5.84 | 5.81 | - |
Nov 29, 2023 | 5.71 | 5.71 | 5.71 | 5.71 | 5.68 | - |
Nov 28, 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.86 | - |
Nov 27, 2023 | 5.93 | 5.93 | 5.93 | 5.93 | 5.90 | - |
Nov 24, 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | - |
Nov 23, 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | - |
Nov 22, 2023 | 5.83 | 5.83 | 5.83 | 5.83 | 5.80 | - |
Nov 21, 2023 | 5.87 | 5.87 | 5.87 | 5.87 | 5.84 | - |
Nov 20, 2023 | 5.96 | 5.96 | 5.96 | 5.96 | 5.93 | - |
Nov 17, 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | - |
Nov 16, 2023 | 6.12 | 6.12 | 6.12 | 6.12 | 6.09 | - |
Nov 15, 2023 | 6.19 | 6.19 | 6.19 | 6.19 | 6.16 | - |
Nov 14, 2023 | 6.08 | 6.08 | 6.08 | 6.08 | 6.05 | - |
Nov 13, 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 6.07 | - |
Nov 10, 2023 | 5.96 | 5.96 | 5.96 | 5.96 | 5.93 | - |
Nov 09, 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | - |
Nov 08, 2023 | 5.93 | 5.93 | 5.93 | 5.93 | 5.90 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |