Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | - | - | - | - | - | - |
Jun 28, 2024 | - | - | - | - | - | - |
Jun 27, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
Jun 26, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
Jun 25, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
Jun 24, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
Jun 21, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
Jun 20, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
Jun 17, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
Jun 14, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
Jun 13, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
Jun 12, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
Jun 11, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
Jun 07, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
Jun 07, 2024 | 0.02 Dividend | |||||
Jun 06, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.87 | - |
Jun 05, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.89 | - |
Jun 04, 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.91 | - |
Jun 03, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.84 | - |
May 31, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.82 | - |
May 30, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.71 | - |
May 29, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.61 | - |
May 28, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.66 | - |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.70 | - |
May 23, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.70 | - |
May 22, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.86 | - |
May 21, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.93 | - |
May 20, 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.94 | - |
May 17, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.96 | - |
May 16, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.95 | - |
May 15, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.96 | - |
May 14, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.90 | - |
May 13, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.86 | - |
May 10, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.85 | - |
May 09, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.86 | - |
May 08, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.75 | - |
May 08, 2024 | 0.02 Dividend | |||||
May 07, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.81 | - |
May 06, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.75 | - |
May 03, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.71 | - |
May 02, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.67 | - |
Apr 30, 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.58 | - |
Apr 29, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.69 | - |
Apr 26, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.59 | - |
Apr 25, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.60 | - |
Apr 24, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.64 | - |
Apr 23, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.64 | - |
Apr 22, 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.58 | - |
Apr 19, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.47 | - |
Apr 18, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.44 | - |
Apr 17, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.45 | - |
Apr 16, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.48 | - |
Apr 15, 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.58 | - |
Apr 12, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.65 | - |
Apr 11, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.70 | - |
Apr 10, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.69 | - |
Apr 09, 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.92 | - |
Apr 09, 2024 | 0.02 Dividend | |||||
Apr 08, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.85 | - |
Apr 03, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.71 | - |
Apr 02, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.75 | - |
Apr 01, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.84 | - |
Mar 29, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.94 | - |
Mar 27, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.89 | - |
Mar 26, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.70 | - |
Mar 25, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.71 | - |
Mar 22, 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.77 | - |
Mar 21, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.82 | - |
Mar 20, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.72 | - |
Mar 19, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.67 | - |
Mar 18, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.61 | - |
Mar 15, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.57 | - |
Mar 14, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.57 | - |
Mar 13, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.63 | - |
Mar 12, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.65 | - |
Mar 11, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.66 | - |
Mar 08, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.69 | - |
Mar 07, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.62 | - |
Mar 07, 2024 | 0.02 Dividend | |||||
Mar 06, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.61 | - |
Mar 05, 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.54 | - |
Mar 04, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.63 | - |
Mar 01, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.59 | - |
Feb 29, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.52 | - |
Feb 27, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.49 | - |
Feb 26, 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.48 | - |
Feb 23, 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.54 | - |
Feb 22, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.56 | - |
Feb 21, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.52 | - |
Feb 20, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.46 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.45 | - |
Feb 16, 2024 | 0.0045 Dividend | |||||
Feb 15, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.47 | - |
Feb 05, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.29 | - |
Feb 02, 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.36 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |