Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 400 |
Jul 02, 2024 | 8.86 | 8.86 | 8.81 | 8.81 | 8.81 | - |
Jul 01, 2024 | 8.98 | 8.98 | 8.87 | 8.87 | 8.87 | - |
Jun 28, 2024 | 8.76 | 8.85 | 8.76 | 8.85 | 8.85 | - |
Jun 27, 2024 | 8.82 | 8.82 | 8.74 | 8.74 | 8.74 | - |
Jun 26, 2024 | 8.84 | 8.87 | 8.77 | 8.80 | 8.80 | - |
Jun 25, 2024 | 8.88 | 8.90 | 8.78 | 8.78 | 8.78 | - |
Jun 24, 2024 | 8.81 | 8.92 | 8.75 | 8.90 | 8.90 | - |
Jun 21, 2024 | 8.85 | 8.85 | 8.77 | 8.81 | 8.81 | - |
Jun 20, 2024 | 8.81 | 8.90 | 8.81 | 8.90 | 8.90 | - |
Jun 19, 2024 | 8.83 | 8.86 | 8.79 | 8.79 | 8.79 | - |
Jun 18, 2024 | 8.89 | 8.89 | 8.81 | 8.83 | 8.83 | - |
Jun 17, 2024 | 8.91 | 8.98 | 8.82 | 8.82 | 8.82 | - |
Jun 14, 2024 | 8.75 | 8.86 | 8.75 | 8.84 | 8.84 | - |
Jun 13, 2024 | 8.99 | 8.99 | 8.76 | 8.76 | 8.76 | - |
Jun 12, 2024 | 8.82 | 9.05 | 8.82 | 9.01 | 9.01 | - |
Jun 11, 2024 | 8.73 | 8.79 | 8.73 | 8.75 | 8.75 | - |
Jun 10, 2024 | 8.68 | 8.71 | 8.64 | 8.70 | 8.70 | 400 |
Jun 07, 2024 | 8.70 | 8.83 | 8.70 | 8.75 | 8.75 | - |
Jun 06, 2024 | 8.68 | 8.76 | 8.68 | 8.71 | 8.71 | - |
Jun 05, 2024 | 8.66 | 8.69 | 8.66 | 8.66 | 8.66 | - |
Jun 04, 2024 | 8.68 | 8.69 | 8.60 | 8.62 | 8.62 | - |
Jun 03, 2024 | 8.59 | 8.74 | 8.59 | 8.68 | 8.68 | - |
May 31, 2024 | 8.45 | 8.62 | 8.45 | 8.62 | 8.62 | - |
May 30, 2024 | 8.39 | 8.46 | 8.39 | 8.46 | 8.46 | - |
May 29, 2024 | 8.56 | 8.56 | 8.41 | 8.41 | 8.41 | - |
May 28, 2024 | 8.45 | 8.59 | 8.45 | 8.59 | 8.59 | - |
May 27, 2024 | 8.45 | 8.49 | 8.41 | 8.49 | 8.49 | - |
May 24, 2024 | 8.28 | 8.41 | 8.28 | 8.41 | 8.41 | - |
May 23, 2024 | 8.43 | 8.55 | 8.43 | 8.44 | 8.44 | - |
May 22, 2024 | 8.42 | 8.42 | 8.31 | 8.39 | 8.39 | - |
May 21, 2024 | 8.46 | 8.46 | 8.38 | 8.42 | 8.42 | - |
May 20, 2024 | 8.46 | 8.56 | 8.46 | 8.53 | 8.53 | - |
May 17, 2024 | 8.44 | 8.45 | 8.43 | 8.45 | 8.45 | - |
May 16, 2024 | 8.48 | 8.48 | 8.43 | 8.44 | 8.44 | - |
May 15, 2024 | 8.42 | 8.47 | 8.42 | 8.47 | 8.47 | - |
May 14, 2024 | 8.34 | 8.40 | 8.34 | 8.40 | 8.40 | - |
May 13, 2024 | 8.40 | 8.40 | 8.32 | 8.32 | 8.32 | - |
May 10, 2024 | 8.18 | 8.41 | 8.18 | 8.38 | 8.38 | - |
May 09, 2024 | 8.13 | 8.24 | 8.13 | 8.17 | 8.17 | - |
May 08, 2024 | 8.36 | 8.36 | 8.14 | 8.14 | 8.14 | - |
May 07, 2024 | 8.38 | 8.38 | 8.31 | 8.36 | 8.36 | - |
May 06, 2024 | 8.30 | 8.37 | 8.25 | 8.37 | 8.37 | - |
May 03, 2024 | 8.18 | 8.30 | 8.18 | 8.22 | 8.22 | - |
May 02, 2024 | 8.06 | 8.17 | 8.06 | 8.15 | 8.15 | - |
Apr 30, 2024 | 8.11 | 8.16 | 8.10 | 8.10 | 8.10 | - |
Apr 29, 2024 | 8.28 | 8.28 | 8.14 | 8.14 | 8.14 | - |
Apr 26, 2024 | 8.24 | 8.30 | 8.19 | 8.19 | 8.19 | - |
Apr 25, 2024 | 8.53 | 8.53 | 8.20 | 8.20 | 8.20 | - |
Apr 24, 2024 | 9.38 | 9.38 | 8.56 | 8.56 | 8.56 | - |
Apr 23, 2024 | 9.52 | 9.72 | 9.52 | 9.72 | 9.72 | - |
Apr 22, 2024 | 9.42 | 9.51 | 9.37 | 9.51 | 9.51 | - |
Apr 19, 2024 | 9.19 | 9.35 | 9.19 | 9.33 | 9.33 | - |
Apr 18, 2024 | 9.25 | 9.28 | 9.19 | 9.27 | 9.27 | - |
Apr 17, 2024 | 9.17 | 9.32 | 9.17 | 9.19 | 9.19 | - |
Apr 16, 2024 | 9.33 | 9.33 | 9.17 | 9.23 | 9.23 | - |
Apr 15, 2024 | 9.43 | 9.47 | 9.40 | 9.40 | 9.40 | - |
Apr 12, 2024 | 9.37 | 9.45 | 9.37 | 9.38 | 9.38 | - |
Apr 11, 2024 | 9.45 | 9.45 | 9.26 | 9.32 | 9.32 | - |
Apr 10, 2024 | 9.60 | 9.60 | 9.45 | 9.45 | 9.45 | - |
Apr 09, 2024 | 9.58 | 9.65 | 9.57 | 9.57 | 9.57 | - |
Apr 08, 2024 | 9.38 | 9.60 | 9.38 | 9.60 | 9.60 | - |
Apr 05, 2024 | 9.31 | 9.36 | 9.22 | 9.36 | 9.36 | - |
Apr 04, 2024 | 9.37 | 9.38 | 9.30 | 9.37 | 9.37 | - |
Apr 03, 2024 | 9.30 | 9.37 | 9.28 | 9.37 | 9.37 | - |
Apr 02, 2024 | 9.36 | 9.36 | 9.28 | 9.31 | 9.31 | - |
Mar 28, 2024 | 9.41 | 9.41 | 9.32 | 9.32 | 9.32 | - |
Mar 27, 2024 | 9.77 | 9.77 | 9.40 | 9.40 | 9.40 | - |
Mar 26, 2024 | 9.55 | 9.76 | 9.53 | 9.76 | 9.76 | - |
Mar 25, 2024 | 9.49 | 9.51 | 9.46 | 9.47 | 9.47 | - |
Mar 22, 2024 | 9.67 | 9.67 | 9.50 | 9.50 | 9.50 | - |
Mar 21, 2024 | 9.65 | 9.70 | 9.57 | 9.70 | 9.70 | - |
Mar 21, 2024 | 6.5 Dividend | |||||
Mar 20, 2024 | 10.70 | 10.73 | 10.64 | 10.73 | 4.23 | - |
Mar 19, 2024 | 10.57 | 10.69 | 10.57 | 10.66 | 4.21 | - |
Mar 18, 2024 | 10.55 | 10.62 | 10.55 | 10.62 | 4.19 | - |
Mar 15, 2024 | 10.90 | 10.90 | 10.60 | 10.60 | 4.18 | - |
Mar 14, 2024 | 10.97 | 11.00 | 10.90 | 10.91 | 4.30 | - |
Mar 13, 2024 | 11.03 | 11.03 | 10.91 | 10.97 | 4.33 | - |
Mar 12, 2024 | 10.94 | 11.00 | 10.94 | 11.00 | 4.34 | - |
Mar 11, 2024 | 11.10 | 11.10 | 10.85 | 10.90 | 4.30 | - |
Mar 08, 2024 | 10.82 | 11.01 | 10.82 | 10.91 | 4.30 | - |
Mar 07, 2024 | 10.81 | 10.87 | 10.81 | 10.85 | 4.28 | - |
Mar 06, 2024 | 10.86 | 10.89 | 10.82 | 10.85 | 4.28 | - |
Mar 05, 2024 | 10.92 | 10.93 | 10.86 | 10.86 | 4.28 | - |
Mar 04, 2024 | 11.14 | 11.17 | 11.03 | 11.03 | 4.35 | - |
Mar 01, 2024 | 11.05 | 11.12 | 11.05 | 11.10 | 4.38 | - |
Feb 29, 2024 | 10.98 | 11.03 | 10.91 | 10.98 | 4.33 | - |
Feb 28, 2024 | 10.86 | 10.99 | 10.86 | 10.97 | 4.33 | - |
Feb 27, 2024 | 10.84 | 10.88 | 10.84 | 10.86 | 4.29 | - |
Feb 26, 2024 | 10.78 | 10.89 | 10.78 | 10.86 | 4.28 | - |
Feb 23, 2024 | 10.87 | 10.87 | 10.75 | 10.81 | 4.26 | - |
Feb 22, 2024 | 11.02 | 11.10 | 10.86 | 10.86 | 4.29 | - |
Feb 21, 2024 | 11.02 | 11.02 | 10.97 | 10.97 | 4.33 | - |
Feb 20, 2024 | 10.94 | 11.05 | 10.94 | 11.05 | 4.36 | - |
Feb 19, 2024 | 10.83 | 11.00 | 10.83 | 10.95 | 4.32 | - |
Feb 16, 2024 | 10.84 | 10.85 | 10.84 | 10.85 | 4.28 | - |
Feb 15, 2024 | 10.72 | 10.84 | 10.68 | 10.81 | 4.27 | - |
Feb 14, 2024 | 10.75 | 10.77 | 10.71 | 10.71 | 4.23 | - |
Feb 13, 2024 | 10.69 | 10.83 | 10.69 | 10.73 | 4.23 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |