Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 8.64 | 8.64 | 8.52 | 8.56 | 8.56 | - |
Jul 04, 2024 | 8.45 | 8.68 | 8.45 | 8.68 | 8.68 | - |
Jul 03, 2024 | 8.41 | 8.51 | 8.40 | 8.48 | 8.48 | - |
Jul 02, 2024 | 8.46 | 8.57 | 8.41 | 8.57 | 8.57 | 499 |
Jul 01, 2024 | 8.41 | 8.58 | 8.41 | 8.57 | 8.57 | - |
Jun 28, 2024 | 8.47 | 8.70 | 8.45 | 8.45 | 8.45 | 300 |
Jun 27, 2024 | 8.50 | 8.69 | 8.47 | 8.48 | 8.48 | - |
Jun 26, 2024 | 8.56 | 8.67 | 8.46 | 8.67 | 8.67 | 1,500 |
Jun 25, 2024 | 8.58 | 8.64 | 8.52 | 8.54 | 8.54 | - |
Jun 24, 2024 | 8.60 | 8.60 | 8.54 | 8.59 | 8.59 | - |
Jun 21, 2024 | 8.58 | 8.58 | 8.50 | 8.50 | 8.50 | - |
Jun 20, 2024 | 8.48 | 8.61 | 8.48 | 8.61 | 8.61 | - |
Jun 19, 2024 | 8.47 | 8.56 | 8.47 | 8.52 | 8.52 | - |
Jun 18, 2024 | 8.46 | 8.55 | 8.46 | 8.55 | 8.55 | - |
Jun 17, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
Jun 14, 2024 | 8.65 | 8.65 | 8.45 | 8.48 | 8.48 | - |
Jun 13, 2024 | 8.63 | 8.65 | 8.61 | 8.61 | 8.61 | - |
Jun 12, 2024 | 8.52 | 8.77 | 8.52 | 8.73 | 8.73 | - |
Jun 11, 2024 | 8.79 | 8.79 | 8.54 | 8.54 | 8.54 | - |
Jun 10, 2024 | 8.77 | 8.83 | 8.73 | 8.82 | 8.82 | - |
Jun 07, 2024 | 8.64 | 8.77 | 8.64 | 8.75 | 8.75 | - |
Jun 06, 2024 | 8.63 | 8.71 | 8.63 | 8.70 | 8.70 | - |
Jun 05, 2024 | 8.58 | 8.66 | 8.54 | 8.64 | 8.64 | - |
Jun 04, 2024 | 9.12 | 9.12 | 8.80 | 8.80 | 8.80 | 250 |
Jun 03, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
May 31, 2024 | 9.07 | 9.15 | 9.07 | 9.11 | 9.11 | - |
May 30, 2024 | 9.05 | 9.20 | 8.98 | 9.12 | 9.12 | - |
May 29, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
May 28, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
May 27, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
May 24, 2024 | 9.04 | 9.04 | 8.99 | 9.00 | 9.00 | - |
May 23, 2024 | 8.97 | 9.07 | 8.97 | 9.07 | 9.07 | - |
May 22, 2024 | 9.09 | 9.09 | 9.04 | 9.06 | 9.06 | - |
May 21, 2024 | 9.16 | 9.16 | 8.97 | 9.01 | 9.01 | - |
May 20, 2024 | 9.12 | 9.15 | 9.09 | 9.10 | 9.10 | - |
May 17, 2024 | 9.09 | 9.09 | 9.03 | 9.08 | 9.08 | - |
May 16, 2024 | 8.91 | 9.14 | 8.91 | 9.11 | 9.11 | - |
May 15, 2024 | 8.95 | 9.03 | 8.95 | 8.97 | 8.97 | - |
May 14, 2024 | 8.95 | 9.03 | 8.95 | 8.96 | 8.96 | - |
May 13, 2024 | 8.91 | 9.00 | 8.91 | 8.98 | 8.98 | - |
May 10, 2024 | 8.79 | 8.99 | 8.79 | 8.99 | 8.99 | - |
May 09, 2024 | 8.74 | 8.74 | 8.69 | 8.71 | 8.71 | - |
May 08, 2024 | 8.70 | 8.74 | 8.66 | 8.70 | 8.70 | - |
May 07, 2024 | 8.81 | 8.81 | 8.68 | 8.71 | 8.71 | - |
May 06, 2024 | 8.74 | 8.79 | 8.73 | 8.79 | 8.79 | - |
May 03, 2024 | 8.81 | 8.81 | 8.73 | 8.74 | 8.74 | - |
May 02, 2024 | 8.09 | 8.60 | 8.09 | 8.57 | 8.57 | - |
Apr 30, 2024 | 7.93 | 8.11 | 7.93 | 8.04 | 8.04 | - |
Apr 29, 2024 | 7.97 | 7.99 | 7.90 | 7.90 | 7.90 | - |
Apr 26, 2024 | 7.96 | 7.96 | 7.87 | 7.87 | 7.87 | - |
Apr 25, 2024 | 7.90 | 7.94 | 7.90 | 7.92 | 7.92 | - |
Apr 24, 2024 | 7.89 | 7.91 | 7.85 | 7.87 | 7.87 | - |
Apr 23, 2024 | 7.74 | 7.89 | 7.74 | 7.89 | 7.89 | - |
Apr 22, 2024 | 7.77 | 7.77 | 7.66 | 7.71 | 7.71 | - |
Apr 19, 2024 | 7.62 | 7.70 | 7.62 | 7.70 | 7.70 | - |
Apr 18, 2024 | 7.49 | 7.69 | 7.49 | 7.64 | 7.64 | - |
Apr 17, 2024 | 7.46 | 7.56 | 7.46 | 7.56 | 7.56 | - |
Apr 16, 2024 | 7.57 | 7.58 | 7.48 | 7.48 | 7.48 | - |
Apr 15, 2024 | 7.64 | 7.78 | 7.64 | 7.76 | 7.76 | - |
Apr 12, 2024 | 7.74 | 7.92 | 7.74 | 7.76 | 7.76 | - |
Apr 11, 2024 | 7.88 | 8.00 | 7.65 | 7.73 | 7.73 | 2,750 |
Apr 10, 2024 | 7.83 | 7.97 | 7.83 | 7.89 | 7.89 | - |
Apr 09, 2024 | 8.07 | 8.07 | 7.84 | 7.89 | 7.89 | - |
Apr 08, 2024 | 8.04 | 8.11 | 8.04 | 8.11 | 8.11 | - |
Apr 05, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
Apr 04, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
Apr 03, 2024 | 7.78 | 7.93 | 7.78 | 7.93 | 7.93 | - |
Apr 02, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
Mar 28, 2024 | 7.87 | 7.91 | 7.87 | 7.88 | 7.88 | - |
Mar 27, 2024 | 8.02 | 8.02 | 7.90 | 7.92 | 7.92 | - |
Mar 26, 2024 | 7.77 | 8.07 | 7.77 | 8.07 | 8.07 | - |
Mar 25, 2024 | 7.73 | 7.87 | 7.73 | 7.87 | 7.87 | - |
Mar 22, 2024 | 7.80 | 7.85 | 7.77 | 7.79 | 7.79 | - |
Mar 21, 2024 | 7.61 | 7.91 | 7.61 | 7.90 | 7.90 | - |
Mar 20, 2024 | 7.65 | 7.66 | 7.52 | 7.66 | 7.66 | 2,468 |
Mar 19, 2024 | 7.52 | 7.68 | 7.52 | 7.66 | 7.66 | - |
Mar 18, 2024 | 7.58 | 7.58 | 7.46 | 7.54 | 7.54 | - |
Mar 15, 2024 | 7.49 | 7.76 | 7.47 | 7.61 | 7.61 | 1,200 |
Mar 14, 2024 | 7.59 | 7.60 | 7.51 | 7.53 | 7.53 | - |
Mar 13, 2024 | 7.76 | 7.76 | 7.61 | 7.62 | 7.62 | - |
Mar 12, 2024 | 7.64 | 7.81 | 7.64 | 7.80 | 7.80 | - |
Mar 11, 2024 | 7.71 | 7.71 | 7.61 | 7.67 | 7.67 | - |
Mar 08, 2024 | 7.71 | 7.71 | 7.65 | 7.67 | 7.67 | - |
Mar 07, 2024 | 7.86 | 7.86 | 7.69 | 7.69 | 7.69 | - |
Mar 07, 2024 | 0.21 Dividend | |||||
Mar 06, 2024 | 7.97 | 8.14 | 7.90 | 7.91 | 7.70 | - |
Mar 05, 2024 | 7.92 | 7.94 | 7.79 | 7.94 | 7.73 | - |
Mar 04, 2024 | 8.02 | 8.18 | 7.91 | 7.91 | 7.70 | 250 |
Mar 01, 2024 | 7.73 | 7.99 | 7.67 | 7.92 | 7.71 | - |
Feb 29, 2024 | 7.49 | 7.70 | 7.49 | 7.69 | 7.49 | - |
Feb 28, 2024 | 7.45 | 7.47 | 7.42 | 7.47 | 7.27 | - |
Feb 27, 2024 | 7.35 | 7.49 | 7.35 | 7.40 | 7.20 | - |
Feb 26, 2024 | 7.40 | 7.56 | 7.40 | 7.42 | 7.22 | - |
Feb 23, 2024 | 7.01 | 7.69 | 7.01 | 7.54 | 7.34 | - |
Feb 22, 2024 | 6.91 | 7.01 | 6.90 | 6.97 | 6.78 | - |
Feb 21, 2024 | 6.93 | 6.95 | 6.87 | 6.88 | 6.70 | - |
Feb 20, 2024 | 6.95 | 6.98 | 6.89 | 6.93 | 6.75 | 500 |
Feb 19, 2024 | 6.96 | 6.96 | 6.86 | 6.94 | 6.76 | - |
Feb 16, 2024 | 6.73 | 6.92 | 6.73 | 6.90 | 6.72 | - |
Feb 15, 2024 | 6.71 | 6.75 | 6.70 | 6.71 | 6.53 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |