Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 9.00 | 9.00 | 8.93 | 8.93 | 8.93 | 699 |
Jun 28, 2024 | 0.12 Dividend | |||||
Jun 27, 2024 | 9.09 | 9.12 | 9.09 | 9.12 | 9.00 | 210 |
Jun 26, 2024 | 9.21 | 9.21 | 9.09 | 9.09 | 8.97 | 1,300 |
Jun 25, 2024 | 9.22 | 9.22 | 9.21 | 9.21 | 9.09 | 55 |
Jun 24, 2024 | 9.14 | 9.22 | 9.14 | 9.22 | 9.10 | 200 |
Jun 21, 2024 | 9.10 | 9.14 | 9.10 | 9.14 | 9.02 | 13 |
Jun 20, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 8.96 | - |
Jun 19, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.94 | - |
Jun 18, 2024 | 9.12 | 9.12 | 9.06 | 9.06 | 8.94 | 188 |
Jun 17, 2024 | 9.15 | 9.18 | 9.12 | 9.12 | 9.00 | 1,513 |
Jun 14, 2024 | 9.11 | 9.20 | 9.11 | 9.15 | 9.03 | 534 |
Jun 13, 2024 | 9.00 | 9.04 | 9.00 | 9.04 | 8.92 | 100 |
Jun 12, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | - |
Jun 11, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | - |
Jun 10, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | - |
Jun 07, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | - |
Jun 06, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | 100 |
Jun 05, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.77 | - |
Jun 04, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.72 | - |
Jun 03, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.69 | - |
May 31, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.69 | - |
May 31, 2024 | 0.12 Dividend | |||||
May 30, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.57 | - |
May 29, 2024 | 8.90 | 8.90 | 8.82 | 8.82 | 8.59 | 1,373 |
May 28, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.76 | - |
May 27, 2024 | 8.88 | 9.00 | 8.88 | 9.00 | 8.76 | 1,000 |
May 24, 2024 | 8.90 | 8.90 | 8.88 | 8.88 | 8.65 | 180 |
May 23, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.82 | - |
May 22, 2024 | 9.11 | 9.11 | 9.06 | 9.06 | 8.82 | 100 |
May 21, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 8.87 | - |
May 20, 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 8.88 | - |
May 17, 2024 | 9.08 | 9.13 | 9.08 | 9.13 | 8.89 | 13 |
May 16, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 8.84 | - |
May 15, 2024 | 9.00 | 9.09 | 9.00 | 9.08 | 8.84 | 4,312 |
May 14, 2024 | 9.03 | 9.06 | 9.00 | 9.04 | 8.80 | 813 |
May 13, 2024 | 8.95 | 9.03 | 8.95 | 9.03 | 8.79 | 550 |
May 10, 2024 | 8.93 | 8.99 | 8.91 | 8.92 | 8.68 | 2,463 |
May 09, 2024 | 8.94 | 8.94 | 8.80 | 8.93 | 8.69 | 467 |
May 08, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.70 | - |
May 07, 2024 | 8.85 | 8.95 | 8.85 | 8.95 | 8.71 | 144 |
May 06, 2024 | 8.75 | 8.85 | 8.71 | 8.85 | 8.61 | 610 |
May 03, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.44 | - |
May 02, 2024 | 8.65 | 8.65 | 8.57 | 8.57 | 8.34 | 1,000 |
Apr 30, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.47 | - |
Apr 29, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.47 | - |
Apr 29, 2024 | 0.12 Dividend | |||||
Apr 26, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.35 | 688 |
Apr 25, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.42 | - |
Apr 24, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.42 | - |
Apr 23, 2024 | 8.65 | 8.78 | 8.65 | 8.78 | 8.42 | 110 |
Apr 22, 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.22 | - |
Apr 19, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.20 | - |
Apr 18, 2024 | 8.51 | 8.63 | 8.51 | 8.63 | 8.28 | 5,000 |
Apr 17, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.17 | - |
Apr 16, 2024 | 8.69 | 8.69 | 8.42 | 8.51 | 8.17 | 6,600 |
Apr 15, 2024 | 8.78 | 8.78 | 8.67 | 8.69 | 8.34 | 1,071 |
Apr 12, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.43 | - |
Apr 11, 2024 | 8.81 | 8.81 | 8.68 | 8.78 | 8.43 | 1,510 |
Apr 10, 2024 | 8.96 | 8.96 | 8.87 | 8.87 | 8.52 | 26 |
Apr 09, 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.60 | - |
Apr 08, 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.60 | - |
Apr 05, 2024 | 8.95 | 8.96 | 8.95 | 8.96 | 8.60 | 2,000 |
Apr 04, 2024 | 8.91 | 8.95 | 8.91 | 8.95 | 8.59 | 400 |
Apr 03, 2024 | 9.06 | 9.06 | 8.91 | 8.91 | 8.55 | 46 |
Apr 02, 2024 | 9.05 | 9.14 | 9.05 | 9.07 | 8.71 | 17,541 |
Mar 28, 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 8.66 | - |
Mar 27, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.64 | - |
Mar 27, 2024 | 0.12 Dividend | |||||
Mar 26, 2024 | 9.11 | 9.11 | 9.05 | 9.05 | 8.57 | 235 |
Mar 25, 2024 | 9.03 | 9.11 | 9.03 | 9.11 | 8.63 | 530 |
Mar 22, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.55 | - |
Mar 21, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.43 | - |
Mar 20, 2024 | 8.86 | 8.89 | 8.86 | 8.89 | 8.42 | 130 |
Mar 19, 2024 | 8.90 | 8.90 | 8.82 | 8.86 | 8.39 | 150 |
Mar 18, 2024 | 8.88 | 8.99 | 8.88 | 8.99 | 8.51 | 280 |
Mar 15, 2024 | 8.84 | 8.84 | 8.79 | 8.79 | 8.33 | 75 |
Mar 14, 2024 | 9.03 | 9.10 | 8.84 | 8.84 | 8.37 | 1,360 |
Mar 13, 2024 | 9.03 | 9.03 | 9.00 | 9.03 | 8.55 | 259 |
Mar 12, 2024 | 8.92 | 8.99 | 8.92 | 8.96 | 8.49 | 694 |
Mar 11, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.43 | - |
Mar 08, 2024 | 8.80 | 8.90 | 8.80 | 8.90 | 8.43 | 50 |
Mar 07, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.34 | - |
Mar 06, 2024 | 8.78 | 8.80 | 8.78 | 8.80 | 8.34 | 450 |
Mar 05, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.31 | - |
Mar 04, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.35 | - |
Mar 01, 2024 | 8.80 | 8.82 | 8.80 | 8.82 | 8.35 | 270 |
Feb 29, 2024 | 8.74 | 8.80 | 8.74 | 8.80 | 8.34 | 1,600 |
Feb 28, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.33 | - |
Feb 28, 2024 | 0.12 Dividend | |||||
Feb 27, 2024 | 8.80 | 8.83 | 8.80 | 8.80 | 8.23 | 242 |
Feb 26, 2024 | 8.83 | 8.83 | 8.80 | 8.80 | 8.22 | 100 |
Feb 23, 2024 | 8.77 | 8.83 | 8.77 | 8.83 | 8.25 | 570 |
Feb 22, 2024 | 8.80 | 8.82 | 8.77 | 8.77 | 8.20 | 510 |
Feb 21, 2024 | 8.83 | 8.83 | 8.74 | 8.80 | 8.22 | 200 |
Feb 20, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.27 | - |
Feb 19, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.27 | - |
Feb 16, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.29 | - |
Feb 15, 2024 | 8.61 | 8.87 | 8.61 | 8.87 | 8.29 | 45 |
Feb 14, 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.03 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |