Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 30, 2024 | 12.66 | 12.98 | 12.66 | 12.78 | 12.78 | - |
Aug 29, 2024 | 12.58 | 12.88 | 12.58 | 12.66 | 12.66 | - |
Aug 28, 2024 | 12.20 | 12.82 | 12.20 | 12.58 | 12.58 | - |
Aug 27, 2024 | 12.60 | 12.82 | 12.44 | 12.44 | 12.44 | - |
Aug 26, 2024 | 12.74 | 12.92 | 12.74 | 12.84 | 12.84 | - |
Aug 23, 2024 | 12.64 | 12.88 | 12.64 | 12.88 | 12.88 | - |
Aug 22, 2024 | 12.44 | 12.90 | 12.44 | 12.90 | 12.90 | - |
Aug 21, 2024 | 12.46 | 12.68 | 12.46 | 12.64 | 12.64 | - |
Aug 20, 2024 | 12.64 | 12.84 | 12.64 | 12.68 | 12.68 | - |
Aug 19, 2024 | 12.58 | 12.88 | 12.58 | 12.82 | 12.82 | - |
Aug 16, 2024 | 12.54 | 12.76 | 12.54 | 12.76 | 12.76 | - |
Aug 15, 2024 | 12.54 | 12.54 | 12.16 | 12.16 | 12.16 | - |
Aug 14, 2024 | 12.38 | 12.74 | 12.38 | 12.74 | 12.74 | - |
Aug 13, 2024 | 12.36 | 12.64 | 12.36 | 12.64 | 12.64 | - |
Aug 12, 2024 | 12.38 | 12.58 | 12.38 | 12.54 | 12.54 | - |
Aug 09, 2024 | 12.26 | 12.68 | 12.26 | 12.62 | 12.62 | - |
Aug 08, 2024 | 12.40 | 12.56 | 12.34 | 12.40 | 12.40 | - |
Aug 07, 2024 | 12.04 | 12.58 | 12.04 | 12.58 | 12.58 | - |
Aug 06, 2024 | 11.84 | 12.30 | 11.84 | 12.30 | 12.30 | - |
Aug 05, 2024 | 12.30 | 12.30 | 11.74 | 11.98 | 11.98 | - |
Aug 02, 2024 | 12.42 | 12.56 | 12.40 | 12.44 | 12.44 | - |
Aug 01, 2024 | 12.78 | 12.88 | 12.60 | 12.60 | 12.60 | - |
Jul 31, 2024 | 12.94 | 13.08 | 12.94 | 12.96 | 12.96 | - |
Jul 30, 2024 | 12.82 | 13.14 | 12.82 | 13.14 | 13.14 | - |
Jul 29, 2024 | 13.06 | 13.34 | 13.04 | 13.04 | 13.04 | - |
Jul 26, 2024 | 12.52 | 13.24 | 12.52 | 13.20 | 13.20 | - |
Jul 25, 2024 | 12.60 | 12.74 | 12.52 | 12.74 | 12.74 | - |
Jul 24, 2024 | 12.34 | 12.82 | 12.34 | 12.76 | 12.76 | - |
Jul 23, 2024 | 12.32 | 12.50 | 12.32 | 12.50 | 12.50 | - |
Jul 22, 2024 | 12.22 | 12.52 | 12.22 | 12.52 | 12.52 | - |
Jul 19, 2024 | 12.42 | 12.66 | 12.42 | 12.46 | 12.46 | 200 |
Jul 18, 2024 | 12.72 | 12.78 | 12.64 | 12.64 | 12.64 | - |
Jul 17, 2024 | 12.52 | 12.82 | 12.52 | 12.82 | 12.82 | - |
Jul 16, 2024 | 12.50 | 12.76 | 12.50 | 12.68 | 12.68 | - |
Jul 15, 2024 | 12.58 | 12.72 | 12.58 | 12.70 | 12.70 | - |
Jul 12, 2024 | 12.56 | 12.76 | 12.56 | 12.76 | 12.76 | - |
Jul 11, 2024 | 12.82 | 12.96 | 12.74 | 12.76 | 12.76 | 250 |
Jul 10, 2024 | 12.40 | 12.96 | 12.40 | 12.92 | 12.92 | - |
Jul 09, 2024 | 12.48 | 12.66 | 12.48 | 12.54 | 12.54 | - |
Jul 08, 2024 | 12.48 | 12.68 | 12.48 | 12.62 | 12.62 | - |
Jul 05, 2024 | 12.62 | 12.70 | 12.62 | 12.64 | 12.64 | - |
Jul 04, 2024 | 12.42 | 12.68 | 12.42 | 12.68 | 12.68 | - |
Jul 03, 2024 | 12.16 | 12.56 | 12.16 | 12.56 | 12.56 | - |
Jul 02, 2024 | 12.04 | 12.28 | 12.04 | 12.20 | 12.20 | - |
Jul 01, 2024 | 11.74 | 12.08 | 11.74 | 11.98 | 11.98 | - |
Jun 28, 2024 | 11.92 | 12.10 | 11.84 | 11.84 | 11.84 | - |
Jun 27, 2024 | 11.64 | 12.02 | 11.64 | 12.02 | 12.02 | - |
Jun 26, 2024 | 11.92 | 11.94 | 11.78 | 11.78 | 11.78 | - |
Jun 25, 2024 | 12.00 | 12.06 | 11.86 | 12.06 | 12.06 | 13 |
Jun 24, 2024 | 12.02 | 12.20 | 11.98 | 12.08 | 12.08 | - |
Jun 21, 2024 | 11.92 | 12.22 | 11.92 | 12.14 | 12.14 | - |
Jun 20, 2024 | 12.12 | 12.26 | 12.06 | 12.06 | 12.06 | - |
Jun 19, 2024 | 11.70 | 12.24 | 11.70 | 12.24 | 12.24 | - |
Jun 18, 2024 | 11.68 | 11.88 | 11.68 | 11.86 | 11.86 | - |
Jun 17, 2024 | 11.70 | 11.90 | 11.70 | 11.80 | 11.80 | 8 |
Jun 14, 2024 | 11.66 | 11.82 | 11.66 | 11.80 | 11.80 | - |
Jun 13, 2024 | 11.82 | 12.04 | 11.80 | 11.82 | 11.82 | - |
Jun 12, 2024 | 11.08 | 11.82 | 11.08 | 11.82 | 11.82 | - |
Jun 11, 2024 | 11.16 | 11.30 | 11.16 | 11.18 | 11.18 | - |
Jun 10, 2024 | 11.36 | 11.50 | 11.24 | 11.24 | 11.24 | - |
Jun 07, 2024 | 11.48 | 11.66 | 11.46 | 11.48 | 11.48 | - |
Jun 06, 2024 | 11.50 | 11.72 | 11.50 | 11.60 | 11.60 | - |
Jun 05, 2024 | 11.50 | 11.66 | 11.50 | 11.62 | 11.62 | - |
Jun 04, 2024 | 11.66 | 11.72 | 11.58 | 11.62 | 11.62 | - |
Jun 03, 2024 | 11.70 | 11.92 | 11.70 | 11.78 | 11.78 | - |
May 31, 2024 | 11.72 | 11.90 | 11.72 | 11.86 | 11.86 | - |
May 30, 2024 | 11.46 | 11.88 | 11.46 | 11.88 | 11.88 | - |
May 29, 2024 | 11.66 | 11.82 | 11.56 | 11.60 | 11.60 | - |
May 28, 2024 | 11.62 | 11.86 | 11.62 | 11.78 | 11.78 | - |
May 27, 2024 | 11.42 | 11.70 | 11.42 | 11.70 | 11.70 | - |
May 24, 2024 | 11.42 | 11.52 | 11.36 | 11.52 | 11.52 | - |
May 23, 2024 | 11.40 | 11.70 | 11.40 | 11.54 | 11.54 | - |
May 22, 2024 | 11.36 | 11.56 | 11.36 | 11.56 | 11.56 | - |
May 21, 2024 | 11.50 | 11.68 | 11.36 | 11.46 | 11.46 | - |
May 20, 2024 | 11.36 | 11.66 | 11.36 | 11.66 | 11.66 | - |
May 17, 2024 | 11.34 | 11.54 | 11.34 | 11.54 | 11.54 | - |
May 16, 2024 | 11.40 | 11.54 | 11.40 | 11.44 | 11.44 | - |
May 15, 2024 | 11.48 | 11.66 | 11.42 | 11.58 | 11.58 | - |
May 14, 2024 | 11.54 | 11.68 | 11.54 | 11.68 | 11.68 | - |
May 13, 2024 | 11.76 | 11.82 | 11.70 | 11.70 | 11.70 | - |
May 10, 2024 | 11.92 | 11.92 | 11.78 | 11.84 | 11.84 | - |
May 09, 2024 | 11.42 | 11.96 | 11.42 | 11.96 | 11.96 | - |
May 08, 2024 | 11.44 | 11.48 | 11.36 | 11.44 | 11.44 | - |
May 07, 2024 | 11.24 | 11.54 | 11.24 | 11.36 | 11.36 | - |
May 06, 2024 | 11.14 | 11.36 | 11.14 | 11.16 | 11.16 | - |
May 03, 2024 | 11.14 | 11.26 | 11.14 | 11.26 | 11.26 | - |
May 02, 2024 | 11.22 | 11.26 | 11.18 | 11.26 | 11.26 | - |
Apr 30, 2024 | 11.08 | 11.28 | 11.08 | 11.28 | 11.28 | - |
Apr 29, 2024 | 10.78 | 11.16 | 10.78 | 11.16 | 11.16 | 1,565 |
Apr 29, 2024 | 0.08904 Dividend | |||||
Apr 26, 2024 | 10.68 | 10.88 | 10.68 | 10.86 | 10.77 | - |
Apr 25, 2024 | 10.90 | 11.00 | 10.80 | 10.80 | 10.71 | - |
Apr 24, 2024 | 10.86 | 10.98 | 10.86 | 10.98 | 10.89 | - |
Apr 23, 2024 | 10.86 | 10.96 | 10.86 | 10.94 | 10.85 | - |
Apr 22, 2024 | 10.68 | 11.00 | 10.68 | 11.00 | 10.91 | - |
Apr 19, 2024 | 11.16 | 11.16 | 10.78 | 10.80 | 10.71 | - |
Apr 18, 2024 | 10.36 | 11.28 | 10.36 | 11.28 | 11.19 | 42 |
Apr 17, 2024 | 10.26 | 10.44 | 10.24 | 10.36 | 10.28 | - |
Apr 16, 2024 | 9.97 | 10.30 | 9.97 | 10.30 | 10.22 | - |
Apr 15, 2024 | 9.95 | 10.08 | 9.95 | 9.97 | 9.89 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |