Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 593 |
May 06, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
May 03, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
May 02, 2024 | 7.93 | 8.21 | 7.93 | 8.21 | 8.21 | 593 |
Apr 30, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
Apr 29, 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
Apr 26, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
Apr 25, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
Apr 24, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
Apr 23, 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
Apr 22, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
Apr 19, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
Apr 18, 2024 | 8.78 | 8.84 | 8.78 | 8.84 | 8.84 | 1,120 |
Apr 17, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
Apr 16, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
Apr 15, 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
Apr 12, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
Apr 11, 2024 | 10.16 | 10.16 | 9.23 | 9.23 | 9.23 | 200 |
Apr 11, 2024 | 1 Dividend | |||||
Apr 10, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 9.36 | - |
Apr 09, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 9.38 | - |
Apr 08, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 9.52 | - |
Apr 05, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 9.34 | - |
Apr 04, 2024 | 10.68 | 10.68 | 10.40 | 10.40 | 9.40 | 400 |
Apr 03, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 9.27 | - |
Apr 02, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.22 | - |
Mar 28, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 8.94 | - |
Mar 27, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 8.88 | - |
Mar 26, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 8.72 | - |
Mar 25, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 8.54 | - |
Mar 22, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 8.64 | - |
Mar 21, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 8.74 | - |
Mar 20, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 8.79 | - |
Mar 19, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 8.77 | - |
Mar 18, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 8.81 | - |
Mar 15, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 8.85 | - |
Mar 14, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 8.88 | - |
Mar 13, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 8.82 | - |
Mar 12, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 8.83 | - |
Mar 11, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 8.90 | - |
Mar 08, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 8.81 | - |
Mar 07, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 8.80 | - |
Mar 06, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 8.81 | - |
Mar 05, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 8.86 | - |
Mar 04, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 8.88 | - |
Mar 01, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 8.86 | - |
Feb 29, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 8.88 | - |
Feb 28, 2024 | 9.87 | 9.88 | 9.87 | 9.87 | 8.92 | 600 |
Feb 27, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 8.90 | - |
Feb 26, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 8.99 | - |
Feb 23, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.01 | - |
Feb 22, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 8.94 | - |
Feb 21, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 8.92 | - |
Feb 20, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 8.70 | - |
Feb 19, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 8.50 | - |
Feb 16, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 8.52 | - |
Feb 15, 2024 | 9.61 | 9.61 | 9.52 | 9.52 | 8.60 | 160 |
Feb 14, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.10 | - |
Feb 13, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 8.30 | - |
Feb 12, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.19 | - |
Feb 09, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.12 | - |
Feb 08, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 8.37 | - |
Feb 07, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 8.40 | - |
Feb 06, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 8.44 | - |
Feb 05, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 8.46 | - |
Feb 02, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 8.45 | - |
Feb 01, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 8.42 | - |
Jan 31, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 8.36 | - |
Jan 30, 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 8.35 | - |
Jan 29, 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 8.39 | - |
Jan 26, 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 8.29 | - |
Jan 25, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 8.30 | - |
Jan 24, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 8.32 | - |
Jan 23, 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 8.29 | - |
Jan 22, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.18 | - |
Jan 19, 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 8.15 | - |
Jan 18, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 8.28 | - |
Jan 17, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 8.32 | - |
Jan 16, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 8.44 | - |
Jan 15, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 8.36 | - |
Jan 12, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 8.36 | - |
Jan 11, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 8.47 | - |
Jan 10, 2024 | 9.36 | 9.69 | 9.36 | 9.69 | 8.75 | 112 |
Jan 09, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 8.43 | - |
Jan 08, 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 8.29 | - |
Jan 05, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.10 | - |
Jan 04, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 7.99 | - |
Jan 03, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.08 | - |
Jan 02, 2024 | 8.77 | 9.18 | 8.77 | 9.18 | 8.29 | 600 |
Dec 29, 2023 | 8.89 | 8.89 | 8.89 | 8.89 | 8.03 | - |
Dec 28, 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 7.93 | - |
Dec 27, 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 7.73 | - |
Dec 22, 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 7.59 | - |
Dec 21, 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 7.55 | - |
Dec 20, 2023 | 8.39 | 8.39 | 8.39 | 8.39 | 7.58 | - |
Dec 19, 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 7.51 | - |
Dec 18, 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 7.56 | - |
Dec 15, 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 7.50 | - |
Dec 14, 2023 | 8.27 | 8.27 | 8.27 | 8.27 | 7.47 | - |
Dec 13, 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 7.43 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |