Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 12.70 | 12.70 | 12.31 | 12.38 | 12.38 | - |
Jun 13, 2024 | 12.49 | 12.62 | 12.44 | 12.61 | 12.61 | 533 |
Jun 12, 2024 | 12.67 | 12.67 | 12.52 | 12.52 | 12.52 | - |
Jun 11, 2024 | 12.69 | 12.71 | 12.60 | 12.60 | 12.60 | - |
Jun 10, 2024 | 12.44 | 12.70 | 12.44 | 12.68 | 12.68 | - |
Jun 07, 2024 | 12.34 | 12.51 | 12.34 | 12.46 | 12.46 | - |
Jun 06, 2024 | 12.37 | 12.58 | 12.30 | 12.30 | 12.30 | - |
Jun 05, 2024 | 12.21 | 12.57 | 12.21 | 12.37 | 12.37 | - |
Jun 04, 2024 | 12.25 | 12.38 | 12.22 | 12.22 | 12.22 | - |
Jun 03, 2024 | 12.11 | 12.48 | 12.11 | 12.26 | 12.26 | - |
May 31, 2024 | 12.26 | 12.59 | 12.11 | 12.11 | 12.11 | - |
May 30, 2024 | 12.27 | 12.62 | 12.26 | 12.26 | 12.26 | - |
May 29, 2024 | 12.34 | 12.49 | 12.27 | 12.27 | 12.27 | - |
May 28, 2024 | 12.58 | 12.84 | 12.34 | 12.34 | 12.34 | - |
May 27, 2024 | 12.57 | 12.60 | 12.57 | 12.59 | 12.59 | - |
May 24, 2024 | 12.79 | 12.79 | 12.44 | 12.57 | 12.57 | - |
May 23, 2024 | 11.77 | 13.20 | 11.77 | 12.80 | 12.80 | - |
May 22, 2024 | 10.63 | 11.17 | 10.63 | 11.17 | 11.17 | - |
May 21, 2024 | 10.28 | 10.65 | 10.28 | 10.60 | 10.60 | - |
May 20, 2024 | 10.27 | 10.54 | 10.27 | 10.27 | 10.27 | - |
May 17, 2024 | 10.29 | 10.40 | 10.29 | 10.31 | 10.31 | - |
May 16, 2024 | 10.20 | 10.46 | 10.20 | 10.29 | 10.29 | - |
May 15, 2024 | 9.94 | 10.32 | 9.94 | 10.23 | 10.23 | - |
May 14, 2024 | 9.81 | 10.16 | 9.81 | 9.97 | 9.97 | - |
May 13, 2024 | 9.76 | 9.96 | 9.76 | 9.85 | 9.85 | - |
May 10, 2024 | 9.44 | 9.90 | 9.44 | 9.80 | 9.80 | - |
May 09, 2024 | 9.35 | 9.57 | 9.35 | 9.44 | 9.44 | - |
May 08, 2024 | 9.40 | 9.59 | 9.39 | 9.39 | 9.39 | - |
May 07, 2024 | 9.43 | 9.64 | 9.43 | 9.44 | 9.44 | - |
May 06, 2024 | 9.26 | 9.39 | 9.26 | 9.38 | 9.38 | - |
May 03, 2024 | 9.26 | 9.57 | 9.26 | 9.31 | 9.31 | - |
May 02, 2024 | 9.24 | 9.43 | 9.24 | 9.28 | 9.28 | - |
Apr 30, 2024 | 8.98 | 9.89 | 8.98 | 9.40 | 9.40 | - |
Apr 29, 2024 | 8.66 | 9.04 | 8.66 | 8.97 | 8.97 | - |
Apr 26, 2024 | 8.35 | 8.76 | 8.35 | 8.64 | 8.64 | - |
Apr 25, 2024 | 8.50 | 8.70 | 8.41 | 8.41 | 8.41 | - |
Apr 24, 2024 | 8.56 | 8.68 | 8.52 | 8.52 | 8.52 | - |
Apr 23, 2024 | 8.44 | 8.68 | 8.44 | 8.48 | 8.48 | - |
Apr 22, 2024 | 8.25 | 8.48 | 8.25 | 8.43 | 8.43 | - |
Apr 19, 2024 | 8.33 | 8.41 | 8.13 | 8.13 | 8.13 | - |
Apr 18, 2024 | 8.24 | 8.56 | 8.24 | 8.41 | 8.41 | - |
Apr 17, 2024 | 8.34 | 8.40 | 8.28 | 8.28 | 8.28 | - |
Apr 16, 2024 | 8.44 | 8.54 | 8.37 | 8.37 | 8.37 | - |
Apr 15, 2024 | 8.38 | 8.66 | 8.38 | 8.52 | 8.52 | - |
Apr 12, 2024 | 8.47 | 8.66 | 8.43 | 8.43 | 8.43 | - |
Apr 11, 2024 | 8.43 | 8.59 | 8.43 | 8.51 | 8.51 | - |
Apr 10, 2024 | 8.36 | 8.77 | 8.36 | 8.47 | 8.47 | - |
Apr 09, 2024 | 8.35 | 8.56 | 8.33 | 8.33 | 8.33 | - |
Apr 08, 2024 | 8.26 | 8.51 | 8.26 | 8.39 | 8.39 | - |
Apr 05, 2024 | 8.46 | 8.49 | 8.30 | 8.30 | 8.30 | - |
Apr 04, 2024 | 8.55 | 8.66 | 8.44 | 8.44 | 8.44 | - |
Apr 03, 2024 | 8.41 | 8.68 | 8.40 | 8.59 | 8.59 | - |
Apr 02, 2024 | 8.44 | 8.64 | 8.44 | 8.45 | 8.45 | - |
Mar 28, 2024 | 8.37 | 8.59 | 8.37 | 8.49 | 8.49 | - |
Mar 27, 2024 | 8.32 | 8.55 | 8.32 | 8.43 | 8.43 | - |
Mar 26, 2024 | 8.16 | 8.45 | 8.16 | 8.40 | 8.40 | - |
Mar 25, 2024 | 8.17 | 8.35 | 8.17 | 8.20 | 8.20 | - |
Mar 22, 2024 | 8.16 | 8.31 | 8.16 | 8.21 | 8.21 | - |
Mar 21, 2024 | 7.98 | 8.29 | 7.98 | 8.13 | 8.13 | - |
Mar 20, 2024 | 7.94 | 8.16 | 7.94 | 8.03 | 8.03 | - |
Mar 19, 2024 | 7.93 | 8.14 | 7.93 | 7.98 | 7.98 | - |
Mar 18, 2024 | 7.98 | 8.13 | 7.98 | 8.01 | 8.01 | - |
Mar 15, 2024 | 8.15 | 8.34 | 8.05 | 8.05 | 8.05 | - |
Mar 14, 2024 | 8.06 | 8.35 | 8.06 | 8.22 | 8.22 | - |
Mar 13, 2024 | 8.34 | 8.54 | 8.26 | 8.26 | 8.26 | - |
Mar 12, 2024 | 8.35 | 8.61 | 8.35 | 8.41 | 8.41 | - |
Mar 11, 2024 | 8.50 | 8.67 | 8.50 | 8.67 | 8.67 | - |
Mar 08, 2024 | 8.61 | 8.77 | 8.51 | 8.51 | 8.51 | - |
Mar 07, 2024 | 8.63 | 8.78 | 8.63 | 8.67 | 8.67 | - |
Mar 06, 2024 | 8.53 | 8.84 | 8.53 | 8.69 | 8.69 | - |
Mar 05, 2024 | 8.64 | 8.77 | 8.60 | 8.60 | 8.60 | - |
Mar 04, 2024 | 8.37 | 8.67 | 8.37 | 8.59 | 8.59 | - |
Mar 01, 2024 | 8.30 | 8.50 | 8.30 | 8.44 | 8.44 | - |
Feb 29, 2024 | 8.61 | 8.61 | 8.38 | 8.38 | 8.38 | - |
Feb 29, 2024 | 0.132 Dividend | |||||
Feb 28, 2024 | 8.52 | 8.69 | 8.52 | 8.69 | 8.56 | - |
Feb 27, 2024 | 8.51 | 8.61 | 8.51 | 8.59 | 8.46 | - |
Feb 26, 2024 | 8.50 | 8.75 | 8.50 | 8.57 | 8.44 | - |
Feb 23, 2024 | 8.58 | 8.74 | 8.51 | 8.51 | 8.38 | - |
Feb 22, 2024 | 8.92 | 8.92 | 8.58 | 8.58 | 8.45 | - |
Feb 21, 2024 | 9.13 | 9.27 | 9.13 | 9.18 | 9.04 | - |
Feb 20, 2024 | 9.33 | 9.46 | 9.19 | 9.19 | 9.05 | - |
Feb 19, 2024 | 9.52 | 9.62 | 9.39 | 9.39 | 9.25 | - |
Feb 16, 2024 | 9.53 | 9.72 | 9.53 | 9.56 | 9.41 | - |
Feb 15, 2024 | 9.49 | 9.76 | 9.49 | 9.58 | 9.43 | - |
Feb 14, 2024 | 9.29 | 9.76 | 9.29 | 9.54 | 9.40 | - |
Feb 13, 2024 | 9.32 | 9.53 | 9.32 | 9.36 | 9.22 | - |
Feb 12, 2024 | 9.17 | 9.48 | 9.17 | 9.37 | 9.22 | - |
Feb 09, 2024 | 9.19 | 9.39 | 9.19 | 9.23 | 9.09 | - |
Feb 08, 2024 | 9.08 | 9.41 | 9.08 | 9.19 | 9.05 | - |
Feb 07, 2024 | 8.99 | 9.29 | 8.99 | 9.09 | 8.95 | - |
Feb 06, 2024 | 8.83 | 9.13 | 8.83 | 9.05 | 8.92 | - |
Feb 05, 2024 | 8.86 | 9.16 | 8.86 | 8.90 | 8.76 | - |
Feb 02, 2024 | 8.65 | 9.09 | 8.65 | 8.90 | 8.77 | - |
Feb 01, 2024 | 8.74 | 8.92 | 8.70 | 8.70 | 8.57 | - |
Jan 31, 2024 | 8.73 | 8.92 | 8.73 | 8.79 | 8.65 | - |
Jan 30, 2024 | 8.70 | 8.95 | 8.70 | 8.77 | 8.64 | - |
Jan 29, 2024 | 8.74 | 8.88 | 8.74 | 8.74 | 8.61 | - |
Jan 26, 2024 | 8.49 | 8.88 | 8.49 | 8.71 | 8.58 | - |
Jan 25, 2024 | 8.50 | 8.65 | 8.50 | 8.53 | 8.40 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |