Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 0.00 | 0.00 | 0.00 | 9.55 | 9.55 | 2,146 |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 9.52 | 9.54 | 9.52 | 9.54 | 9.54 | 104 |
May 15, 2024 | - | - | - | - | - | - |
May 14, 2024 | - | - | - | - | - | - |
May 13, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1 |
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | 1,771 |
May 07, 2024 | 9.68 | 9.75 | 9.68 | 9.74 | 9.74 | 2,990 |
May 03, 2024 | 9.53 | 9.53 | 9.46 | 9.46 | 9.46 | 319 |
May 02, 2024 | 9.57 | 9.57 | 9.54 | 9.54 | 9.54 | 332 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 42 |
Apr 29, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 40 |
Apr 26, 2024 | 9.12 | 9.12 | 9.06 | 9.08 | 9.08 | 922 |
Apr 25, 2024 | 9.02 | 9.02 | 9.00 | 9.01 | 9.01 | 684 |
Apr 24, 2024 | 9.08 | 9.08 | 9.06 | 9.06 | 9.06 | 184 |
Apr 23, 2024 | 9.07 | 9.15 | 9.07 | 9.11 | 9.11 | 464 |
Apr 22, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 130 |
Apr 19, 2024 | 8.92 | 8.96 | 8.91 | 8.96 | 8.96 | 44 |
Apr 18, 2024 | 8.90 | 8.97 | 8.90 | 8.94 | 8.94 | 1,746 |
Apr 17, 2024 | 8.99 | 8.99 | 8.93 | 8.96 | 8.96 | 589 |
Apr 16, 2024 | 8.94 | 8.96 | 8.92 | 8.94 | 8.94 | 2,591 |
Apr 15, 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 25 |
Apr 12, 2024 | 9.14 | 9.19 | 9.06 | 9.14 | 9.14 | 2,251 |
Apr 11, 2024 | 9.15 | 9.19 | 9.05 | 9.08 | 9.08 | 786 |
Apr 10, 2024 | 9.27 | 9.32 | 9.23 | 9.23 | 9.23 | 830 |
Apr 09, 2024 | 9.26 | 9.32 | 9.25 | 9.25 | 9.25 | 2,384 |
Apr 08, 2024 | 9.25 | 9.27 | 9.23 | 9.23 | 9.23 | 1,695 |
Apr 05, 2024 | 9.26 | 9.26 | 9.20 | 9.20 | 9.20 | 6,022 |
Apr 04, 2024 | 9.27 | 9.29 | 9.27 | 9.29 | 9.29 | 1,301 |
Apr 04, 2024 | 0.7 Dividend | |||||
Apr 03, 2024 | 10.20 | 10.20 | 10.13 | 10.13 | 9.43 | 465 |
Apr 02, 2024 | 10.18 | 10.22 | 10.18 | 10.22 | 9.51 | 1,611 |
Mar 28, 2024 | 10.04 | 10.04 | 10.02 | 10.02 | 9.33 | 360 |
Mar 27, 2024 | 9.88 | 9.95 | 9.80 | 9.94 | 9.25 | 487 |
Mar 26, 2024 | 9.72 | 9.76 | 9.72 | 9.76 | 9.09 | 664 |
Mar 25, 2024 | 9.65 | 9.69 | 9.59 | 9.69 | 9.02 | 2,719 |
Mar 22, 2024 | 9.54 | 9.55 | 9.50 | 9.54 | 8.88 | 1,315 |
Mar 21, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 8.81 | 98 |
Mar 20, 2024 | 9.35 | 9.35 | 9.30 | 9.30 | 8.65 | 598 |
Mar 19, 2024 | 9.23 | 9.37 | 9.20 | 9.37 | 8.72 | 4,959 |
Mar 18, 2024 | 9.21 | 9.26 | 9.21 | 9.21 | 8.57 | 947 |
Mar 15, 2024 | 9.41 | 9.41 | 9.30 | 9.30 | 8.66 | 5,655 |
Mar 14, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 8.70 | 76 |
Mar 13, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 8.76 | 366 |
Mar 12, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 8.77 | 37 |
Mar 11, 2024 | 9.39 | 9.40 | 9.32 | 9.40 | 8.75 | 2,400 |
Mar 08, 2024 | 9.44 | 9.45 | 9.44 | 9.44 | 8.79 | 1,110 |
Mar 07, 2024 | 9.34 | 9.34 | 9.29 | 9.29 | 8.65 | 1,235 |
Mar 06, 2024 | 9.24 | 9.24 | 9.23 | 9.23 | 8.59 | 619 |
Mar 05, 2024 | 9.20 | 9.23 | 9.20 | 9.23 | 8.59 | 1,007 |
Mar 04, 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 8.60 | 18 |
Mar 01, 2024 | 9.24 | 9.24 | 9.21 | 9.21 | 8.57 | 624 |
Feb 29, 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 8.55 | 1,029 |
Feb 28, 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 8.55 | 35 |
Feb 27, 2024 | 9.11 | 9.15 | 9.11 | 9.13 | 8.50 | 364 |
Feb 26, 2024 | 9.07 | 9.08 | 9.03 | 9.07 | 8.44 | 1,687 |
Feb 23, 2024 | 9.01 | 9.06 | 9.01 | 9.04 | 8.42 | 2,689 |
Feb 22, 2024 | 9.08 | 9.08 | 9.05 | 9.06 | 8.43 | 1,340 |
Feb 21, 2024 | 9.05 | 9.08 | 9.05 | 9.07 | 8.44 | 686 |
Feb 20, 2024 | 9.08 | 9.11 | 9.07 | 9.10 | 8.47 | 1,106 |
Feb 19, 2024 | 9.10 | 9.15 | 9.09 | 9.15 | 8.52 | 2,083 |
Feb 16, 2024 | 9.06 | 9.08 | 9.06 | 9.08 | 8.45 | 408 |
Feb 15, 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.34 | 360 |
Feb 14, 2024 | 8.99 | 8.99 | 8.95 | 8.95 | 8.34 | 1,017 |
Feb 13, 2024 | 9.05 | 9.05 | 8.96 | 8.98 | 8.36 | 1,209 |
Feb 12, 2024 | 8.90 | 9.01 | 8.90 | 9.01 | 8.39 | 612 |
Feb 09, 2024 | 8.96 | 8.96 | 8.88 | 8.92 | 8.30 | 2,524 |
Feb 08, 2024 | 9.08 | 9.08 | 9.01 | 9.08 | 8.45 | 623 |
Feb 07, 2024 | 9.36 | 9.39 | 9.27 | 9.31 | 8.67 | 948 |
Feb 06, 2024 | 9.46 | 9.46 | 9.37 | 9.39 | 8.74 | 833 |
Feb 05, 2024 | 9.60 | 9.60 | 9.43 | 9.44 | 8.79 | 3,370 |
Feb 02, 2024 | 9.72 | 9.73 | 9.68 | 9.68 | 9.01 | 1,064 |
Feb 01, 2024 | 9.69 | 9.69 | 9.64 | 9.64 | 8.97 | 445 |
Jan 31, 2024 | 9.76 | 9.76 | 9.75 | 9.75 | 9.08 | 573 |
Jan 30, 2024 | - | - | - | - | - | - |
Jan 29, 2024 | - | - | - | - | - | - |
Jan 26, 2024 | 9.60 | 9.71 | 9.60 | 9.71 | 9.04 | 950 |
Jan 25, 2024 | 9.56 | 9.60 | 9.56 | 9.59 | 8.93 | 295 |
Jan 24, 2024 | 9.44 | 9.60 | 9.44 | 9.57 | 8.91 | 2,268 |
Jan 23, 2024 | 9.45 | 9.45 | 9.40 | 9.41 | 8.76 | 897 |
Jan 22, 2024 | 9.44 | 9.46 | 9.43 | 9.46 | 8.81 | 1,912 |
Jan 19, 2024 | 9.48 | 9.48 | 9.40 | 9.40 | 8.75 | 1,484 |
Jan 18, 2024 | 9.52 | 9.58 | 9.48 | 9.56 | 8.90 | 8,947 |
Jan 17, 2024 | 9.55 | 9.61 | 9.52 | 9.58 | 8.91 | 3,175 |
Jan 16, 2024 | 9.60 | 9.64 | 9.58 | 9.60 | 8.93 | 1,383 |
Jan 15, 2024 | 9.72 | 9.72 | 9.61 | 9.67 | 9.00 | 5,034 |
Jan 12, 2024 | 9.72 | 9.77 | 9.72 | 9.77 | 9.09 | 457 |
Jan 11, 2024 | 9.74 | 9.75 | 9.63 | 9.71 | 9.04 | 2,901 |
Jan 10, 2024 | 9.73 | 9.76 | 9.69 | 9.72 | 9.05 | 1,688 |
Jan 09, 2024 | 9.77 | 9.82 | 9.77 | 9.81 | 9.13 | 1,261 |
Jan 08, 2024 | 9.73 | 9.78 | 9.73 | 9.75 | 9.08 | 1,534 |
Jan 05, 2024 | 9.65 | 9.81 | 9.65 | 9.81 | 9.13 | 418 |
Jan 04, 2024 | 9.55 | 9.65 | 9.55 | 9.60 | 8.94 | 3,734 |
Jan 03, 2024 | 9.63 | 9.63 | 9.48 | 9.49 | 8.83 | 1,669 |
Jan 02, 2024 | 9.57 | 9.59 | 9.53 | 9.56 | 8.90 | 982 |
Dec 29, 2023 | 9.50 | 9.50 | 9.42 | 9.42 | 8.77 | 3,201 |
Dec 28, 2023 | 9.47 | 9.49 | 9.46 | 9.49 | 8.83 | 460 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |