Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
Mar 26, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 709 |
Mar 25, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
Mar 22, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
Mar 21, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
Mar 20, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1,149 |
Mar 19, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 500 |
Mar 18, 2024 | 6.80 | 6.80 | 6.76 | 6.80 | 6.80 | 800 |
Mar 15, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
Mar 14, 2024 | 6.86 | 6.87 | 6.80 | 6.80 | 6.80 | 1,986 |
Mar 13, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
Mar 12, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 300 |
Mar 11, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
Mar 08, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 162 |
Mar 07, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 748 |
Mar 06, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
Mar 05, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
Mar 04, 2024 | 7.01 | 7.01 | 6.86 | 6.86 | 6.86 | 3,043 |
Mar 01, 2024 | 7.01 | 7.01 | 7.00 | 7.00 | 7.00 | 1,100 |
Feb 29, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
Feb 28, 2024 | 7.05 | 7.20 | 7.01 | 7.01 | 7.01 | 2,964 |
Feb 27, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 500 |
Feb 26, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 850 |
Feb 23, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
Feb 22, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 118 |
Feb 21, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
Feb 20, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
Feb 16, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
Feb 15, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
Feb 14, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 263 |
Feb 13, 2024 | 7.31 | 7.31 | 7.30 | 7.30 | 7.30 | 600 |
Feb 12, 2024 | 7.37 | 7.40 | 7.37 | 7.40 | 7.40 | 608 |
Feb 09, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 274 |
Feb 08, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 1,000 |
Feb 07, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 303 |
Feb 06, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
Feb 05, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
Feb 02, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
Feb 01, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
Jan 31, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
Jan 30, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
Jan 30, 2024 | 0.05 Dividend | |||||
Jan 29, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.01 | - |
Jan 26, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.01 | 811 |
Jan 25, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.99 | - |
Jan 24, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.99 | - |
Jan 23, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.99 | - |
Jan 22, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.99 | - |
Jan 19, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.99 | - |
Jan 18, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.99 | - |
Jan 17, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.99 | - |
Jan 16, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.99 | - |
Jan 12, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.99 | - |
Jan 11, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.99 | - |
Jan 10, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.99 | - |
Jan 09, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.99 | - |
Jan 08, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.99 | 100 |
Jan 05, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.96 | - |
Jan 04, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.96 | - |
Jan 03, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.96 | - |
Jan 02, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.96 | - |
Dec 29, 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 6.96 | 1,500 |
Dec 28, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.85 | - |
Dec 27, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.85 | - |
Dec 26, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.85 | - |
Dec 22, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.85 | - |
Dec 21, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.85 | - |
Dec 20, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.85 | - |
Dec 19, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.85 | - |
Dec 18, 2023 | 6.90 | 6.90 | 6.81 | 6.90 | 6.85 | 1,180 |
Dec 15, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.10 | - |
Dec 14, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.10 | 341 |
Dec 13, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | - |
Dec 12, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | - |
Dec 11, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | - |
Dec 08, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | - |
Dec 07, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | - |
Dec 06, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | - |
Dec 05, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | - |
Dec 04, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | - |
Dec 01, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | - |
Nov 30, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | 154 |
Nov 29, 2023 | 7.08 | 7.08 | 7.08 | 7.08 | 7.03 | - |
Nov 28, 2023 | 7.08 | 7.08 | 7.08 | 7.08 | 7.03 | - |
Nov 27, 2023 | 7.08 | 7.08 | 7.08 | 7.08 | 7.03 | - |
Nov 24, 2023 | 7.08 | 7.08 | 7.08 | 7.08 | 7.03 | - |
Nov 22, 2023 | 7.08 | 7.08 | 7.08 | 7.08 | 7.03 | - |
Nov 21, 2023 | 7.08 | 7.08 | 7.08 | 7.08 | 7.03 | - |
Nov 20, 2023 | 7.08 | 7.08 | 7.08 | 7.08 | 7.03 | - |
Nov 17, 2023 | 7.08 | 7.08 | 7.08 | 7.08 | 7.03 | 146 |
Nov 16, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | 150 |
Nov 15, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | - |
Nov 14, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | - |
Nov 13, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | - |
Nov 10, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | - |
Nov 09, 2023 | 7.05 | 7.05 | 7.00 | 7.00 | 6.95 | 2,500 |
Nov 08, 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.05 | - |
Nov 07, 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.05 | 201 |
Nov 07, 2023 | 0.05 Dividend | |||||
Nov 06, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.05 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |