Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 9.04 | 9.04 | 9.02 | 9.02 | 9.02 | 600 |
Jun 25, 2024 | 9.08 | 9.10 | 9.00 | 9.04 | 9.04 | 10,630 |
Jun 24, 2024 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 3,216 |
Jun 21, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 723 |
Jun 20, 2024 | 9.20 | 9.20 | 9.10 | 9.12 | 9.12 | 2,373 |
Jun 19, 2024 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | 3,022 |
Jun 18, 2024 | 9.20 | 9.20 | 9.10 | 9.20 | 9.20 | 4,372 |
Jun 17, 2024 | 9.12 | 9.14 | 9.10 | 9.10 | 9.10 | 2,605 |
Jun 14, 2024 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | 1,797 |
Jun 13, 2024 | 9.20 | 9.20 | 9.10 | 9.20 | 9.20 | 3,509 |
Jun 12, 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 895 |
Jun 11, 2024 | 9.12 | 9.20 | 9.10 | 9.20 | 9.20 | 2,978 |
Jun 10, 2024 | 9.20 | 9.20 | 9.12 | 9.20 | 9.20 | 1,888 |
Jun 07, 2024 | 9.28 | 9.28 | 9.12 | 9.12 | 9.12 | 8,717 |
Jun 06, 2024 | 9.20 | 9.28 | 9.18 | 9.28 | 9.28 | 3,172 |
Jun 05, 2024 | 9.10 | 9.20 | 9.10 | 9.12 | 9.12 | 5,263 |
Jun 04, 2024 | 9.30 | 9.30 | 9.16 | 9.16 | 9.16 | 15,051 |
Jun 03, 2024 | 9.20 | 9.36 | 9.06 | 9.22 | 9.22 | 2,431 |
May 31, 2024 | 9.24 | 9.38 | 9.16 | 9.16 | 9.16 | 16,462 |
May 30, 2024 | 9.02 | 9.32 | 9.02 | 9.32 | 9.32 | 12,642 |
May 29, 2024 | 8.90 | 9.14 | 8.90 | 9.02 | 9.02 | 29,415 |
May 28, 2024 | 9.08 | 9.08 | 8.92 | 9.06 | 9.06 | 4,074 |
May 27, 2024 | 9.00 | 9.18 | 8.96 | 9.00 | 9.00 | 70,861 |
May 24, 2024 | 9.00 | 9.08 | 9.00 | 9.04 | 9.04 | 25,181 |
May 23, 2024 | 9.12 | 9.12 | 9.08 | 9.08 | 9.08 | 2,562 |
May 22, 2024 | 9.18 | 9.18 | 9.08 | 9.16 | 9.16 | 1,529 |
May 21, 2024 | 9.14 | 9.28 | 9.12 | 9.28 | 9.28 | 12,124 |
May 20, 2024 | 9.16 | 9.48 | 9.14 | 9.20 | 9.20 | 12,959 |
May 17, 2024 | 9.14 | 9.20 | 9.12 | 9.18 | 9.18 | 9,694 |
May 16, 2024 | 9.14 | 9.14 | 9.10 | 9.10 | 9.10 | 8,188 |
May 15, 2024 | 9.08 | 9.14 | 9.08 | 9.12 | 9.12 | 6,466 |
May 14, 2024 | 9.04 | 9.10 | 9.04 | 9.04 | 9.04 | 160,918 |
May 13, 2024 | 9.18 | 9.18 | 9.00 | 9.10 | 9.10 | 212,968 |
May 10, 2024 | 9.08 | 9.16 | 9.02 | 9.12 | 9.12 | 68,602 |
May 09, 2024 | 9.20 | 9.20 | 9.06 | 9.06 | 9.06 | 183,203 |
May 08, 2024 | 9.16 | 9.20 | 8.92 | 9.18 | 9.18 | 4,933 |
May 08, 2024 | 0.08 Dividend | |||||
May 07, 2024 | 9.16 | 9.18 | 9.04 | 9.18 | 9.10 | 14,973 |
May 06, 2024 | 9.18 | 9.18 | 9.10 | 9.16 | 9.08 | 3,961 |
May 03, 2024 | 9.00 | 9.16 | 9.00 | 9.10 | 9.02 | 2,800 |
May 02, 2024 | 9.14 | 9.18 | 9.02 | 9.16 | 9.08 | 2,055 |
Apr 30, 2024 | 9.20 | 9.20 | 9.02 | 9.02 | 8.94 | 3,513 |
Apr 29, 2024 | 9.00 | 9.48 | 8.84 | 9.22 | 9.14 | 35,215 |
Apr 26, 2024 | 9.00 | 9.16 | 8.90 | 9.00 | 8.92 | 41,321 |
Apr 25, 2024 | 9.00 | 9.20 | 9.00 | 9.00 | 8.92 | 3,331 |
Apr 24, 2024 | 9.20 | 9.20 | 8.92 | 8.98 | 8.90 | 2,378 |
Apr 23, 2024 | 8.94 | 9.08 | 8.90 | 9.08 | 9.00 | 5,787 |
Apr 22, 2024 | 9.06 | 9.06 | 8.82 | 8.94 | 8.86 | 4,281 |
Apr 19, 2024 | 8.86 | 9.00 | 8.86 | 9.00 | 8.92 | 1,493 |
Apr 18, 2024 | 8.98 | 8.98 | 8.98 | 8.90 | 8.82 | 400 |
Apr 17, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | 1,573 |
Apr 16, 2024 | 8.98 | 8.98 | 8.80 | 8.90 | 8.82 | 15,144 |
Apr 15, 2024 | 8.82 | 9.00 | 8.82 | 8.82 | 8.74 | 5,747 |
Apr 12, 2024 | 8.86 | 9.08 | 8.80 | 8.82 | 8.74 | 12,203 |
Apr 11, 2024 | 8.88 | 8.88 | 8.80 | 8.82 | 8.74 | 1,610 |
Apr 10, 2024 | 8.78 | 8.88 | 8.76 | 8.80 | 8.72 | 9,990 |
Apr 09, 2024 | 8.74 | 8.86 | 8.74 | 8.82 | 8.74 | 19,788 |
Apr 08, 2024 | 8.86 | 8.86 | 8.72 | 8.76 | 8.68 | 9,682 |
Apr 05, 2024 | 8.84 | 8.90 | 8.68 | 8.78 | 8.70 | 22,133 |
Apr 04, 2024 | 8.90 | 8.90 | 8.80 | 8.80 | 8.72 | 7,122 |
Apr 03, 2024 | 8.68 | 8.90 | 8.66 | 8.78 | 8.70 | 30,757 |
Apr 02, 2024 | 8.66 | 8.66 | 8.54 | 8.66 | 8.58 | 18,904 |
Mar 28, 2024 | 8.58 | 8.58 | 8.44 | 8.44 | 8.37 | 3,688 |
Mar 27, 2024 | 8.40 | 8.50 | 8.40 | 8.48 | 8.41 | 4,751 |
Mar 26, 2024 | 8.58 | 8.58 | 8.38 | 8.38 | 8.31 | 18,037 |
Mar 25, 2024 | 8.50 | 8.80 | 8.32 | 8.50 | 8.43 | 28,468 |
Mar 22, 2024 | 8.64 | 8.86 | 8.46 | 8.68 | 8.60 | 32,926 |
Mar 21, 2024 | 8.76 | 8.88 | 8.64 | 8.68 | 8.60 | 7,903 |
Mar 20, 2024 | 8.90 | 8.90 | 8.70 | 8.72 | 8.64 | 850 |
Mar 19, 2024 | 8.64 | 8.92 | 8.64 | 8.72 | 8.64 | 947 |
Mar 18, 2024 | 8.84 | 8.90 | 8.64 | 8.78 | 8.70 | 5,787 |
Mar 15, 2024 | 8.62 | 8.84 | 8.60 | 8.70 | 8.62 | 5,346 |
Mar 14, 2024 | 8.80 | 8.94 | 8.60 | 8.68 | 8.60 | 2,116 |
Mar 13, 2024 | 8.76 | 8.80 | 8.58 | 8.62 | 8.54 | 1,642 |
Mar 12, 2024 | 8.78 | 8.78 | 8.70 | 8.74 | 8.66 | 5,279 |
Mar 11, 2024 | 8.46 | 8.64 | 8.46 | 8.60 | 8.53 | 1,819 |
Mar 08, 2024 | 8.78 | 8.78 | 8.50 | 8.54 | 8.47 | 8,257 |
Mar 07, 2024 | 8.48 | 8.84 | 8.48 | 8.56 | 8.49 | 3,287 |
Mar 06, 2024 | 8.88 | 8.88 | 8.58 | 8.70 | 8.62 | 1,457 |
Mar 05, 2024 | 8.86 | 8.86 | 8.46 | 8.60 | 8.53 | 6,417 |
Mar 04, 2024 | 8.62 | 8.98 | 8.48 | 8.48 | 8.41 | 7,857 |
Mar 01, 2024 | 8.86 | 8.86 | 8.52 | 8.78 | 8.70 | 4,913 |
Feb 29, 2024 | 8.80 | 8.80 | 8.62 | 8.62 | 8.54 | 10,565 |
Feb 28, 2024 | 8.78 | 8.92 | 8.60 | 8.60 | 8.53 | 7,343 |
Feb 27, 2024 | 8.48 | 8.78 | 8.48 | 8.78 | 8.70 | 4,932 |
Feb 26, 2024 | 8.56 | 8.58 | 8.44 | 8.46 | 8.39 | 4,716 |
Feb 23, 2024 | 8.68 | 8.68 | 8.50 | 8.56 | 8.49 | 5,967 |
Feb 22, 2024 | 8.58 | 8.64 | 8.56 | 8.62 | 8.54 | 1,027 |
Feb 21, 2024 | 8.54 | 8.64 | 8.44 | 8.56 | 8.49 | 2,834 |
Feb 20, 2024 | 8.58 | 8.62 | 8.42 | 8.54 | 8.47 | 7,509 |
Feb 19, 2024 | 8.60 | 8.60 | 8.42 | 8.42 | 8.35 | 33,614 |
Feb 16, 2024 | 8.64 | 8.78 | 8.62 | 8.62 | 8.54 | 10,819 |
Feb 15, 2024 | 8.90 | 8.90 | 8.62 | 8.66 | 8.58 | 15,610 |
Feb 14, 2024 | 9.00 | 9.00 | 8.76 | 8.90 | 8.82 | 6,529 |
Feb 13, 2024 | 8.88 | 9.00 | 8.88 | 8.88 | 8.80 | 4,065 |
Feb 12, 2024 | 8.74 | 8.90 | 8.70 | 8.88 | 8.80 | 4,416 |
Feb 09, 2024 | 8.68 | 8.84 | 8.50 | 8.78 | 8.70 | 13,197 |
Feb 08, 2024 | 8.90 | 8.90 | 8.60 | 8.74 | 8.66 | 7,540 |
Feb 07, 2024 | 9.04 | 9.10 | 8.90 | 8.92 | 8.84 | 3,780 |
Feb 06, 2024 | 8.94 | 9.18 | 8.94 | 9.08 | 9.00 | 6,010 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |