Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.92 | 7.20 | 6.92 | 7.20 | 7.20 | 200 |
Mar 27, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
Mar 26, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
Mar 25, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
Mar 22, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 2,800 |
Mar 21, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
Mar 20, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
Mar 19, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
Mar 18, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
Mar 15, 2024 | 6.68 | 6.82 | 6.68 | 6.82 | 6.82 | 10 |
Mar 14, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
Mar 13, 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
Mar 13, 2024 | 2 Dividend | |||||
Mar 12, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 4.90 | - |
Mar 11, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 5.01 | - |
Mar 08, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 5.14 | - |
Mar 07, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 5.00 | - |
Mar 06, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 4.96 | - |
Mar 05, 2024 | 6.92 | 6.96 | 6.92 | 6.96 | 4.94 | 20 |
Mar 04, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 4.97 | - |
Mar 01, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 4.97 | - |
Feb 29, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 4.90 | - |
Feb 28, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 4.96 | - |
Feb 27, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 4.84 | - |
Feb 26, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 4.83 | - |
Feb 23, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 5.01 | - |
Feb 22, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 4.90 | - |
Feb 21, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 5.04 | 750 |
Feb 20, 2024 | 7.06 | 7.06 | 7.02 | 7.02 | 4.99 | 10 |
Feb 19, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 5.20 | - |
Feb 16, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 5.27 | - |
Feb 15, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 5.24 | - |
Feb 14, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 5.07 | - |
Feb 13, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 5.20 | - |
Feb 12, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 5.03 | - |
Feb 09, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 5.23 | - |
Feb 08, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 5.27 | - |
Feb 07, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 5.50 | - |
Feb 06, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 5.48 | - |
Feb 05, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 5.48 | - |
Feb 02, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 5.68 | - |
Feb 01, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 5.55 | - |
Jan 31, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 5.62 | - |
Jan 30, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 5.64 | - |
Jan 29, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 5.61 | - |
Jan 26, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 5.57 | - |
Jan 25, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 5.70 | - |
Jan 24, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 5.50 | - |
Jan 23, 2024 | 7.68 | 7.78 | 7.68 | 7.78 | 5.52 | 1,000 |
Jan 22, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 5.41 | - |
Jan 19, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 5.45 | - |
Jan 18, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 5.54 | - |
Jan 17, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 5.60 | - |
Jan 16, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 5.82 | - |
Jan 15, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 5.97 | - |
Jan 12, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 5.97 | - |
Jan 11, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 5.77 | - |
Jan 10, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 6.15 | - |
Jan 09, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 6.24 | - |
Jan 08, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 6.29 | - |
Jan 05, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 6.25 | - |
Jan 04, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 6.39 | - |
Jan 03, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 6.35 | - |
Jan 02, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 6.42 | - |
Dec 29, 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 6.33 | - |
Dec 28, 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 6.48 | - |
Dec 27, 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 6.43 | - |
Dec 22, 2023 | 8.90 | 9.20 | 8.90 | 9.20 | 6.53 | 50 |
Dec 21, 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 6.36 | - |
Dec 20, 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 6.29 | - |
Dec 19, 2023 | 8.64 | 8.64 | 8.64 | 8.64 | 6.14 | - |
Dec 18, 2023 | 8.54 | 8.54 | 8.54 | 8.54 | 6.06 | - |
Dec 15, 2023 | 8.54 | 8.54 | 8.54 | 8.54 | 6.06 | - |
Dec 14, 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 5.97 | - |
Dec 13, 2023 | 8.28 | 8.28 | 8.28 | 8.28 | 5.88 | - |
Dec 12, 2023 | 8.58 | 8.58 | 8.40 | 8.40 | 5.97 | 10 |
Dec 11, 2023 | 8.62 | 8.62 | 8.62 | 8.62 | 6.12 | - |
Dec 08, 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 6.42 | - |
Dec 07, 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 6.41 | - |
Dec 06, 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 6.62 | - |
Dec 05, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 6.92 | - |
Dec 04, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 7.17 | - |
Dec 01, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 7.14 | - |
Nov 30, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 7.46 | - |
Nov 29, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 7.49 | - |
Nov 28, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 7.49 | - |
Nov 27, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 7.39 | - |
Nov 24, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 7.28 | - |
Nov 23, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 7.31 | - |
Nov 22, 2023 | 10.85 | 10.85 | 10.50 | 10.50 | 7.46 | 300 |
Nov 21, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 7.85 | - |
Nov 20, 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 7.99 | - |
Nov 17, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 8.06 | - |
Nov 16, 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 8.27 | - |
Nov 15, 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 8.45 | - |
Nov 14, 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 8.13 | - |
Nov 13, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 7.88 | - |
Nov 10, 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 8.13 | - |
Nov 09, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 8.17 | - |
Nov 08, 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 8.13 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |