Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 11.86 | 11.88 | 11.74 | 11.75 | 11.75 | 120 |
May 31, 2024 | 11.59 | 11.80 | 11.59 | 11.80 | 11.80 | - |
May 30, 2024 | 11.54 | 11.75 | 11.48 | 11.71 | 11.71 | - |
May 29, 2024 | 11.62 | 11.62 | 11.48 | 11.51 | 11.51 | - |
May 28, 2024 | 11.76 | 11.76 | 11.58 | 11.58 | 11.58 | - |
May 27, 2024 | 11.53 | 11.70 | 11.47 | 11.70 | 11.70 | - |
May 24, 2024 | 11.45 | 11.50 | 11.42 | 11.49 | 11.49 | - |
May 23, 2024 | 11.39 | 11.42 | 11.36 | 11.40 | 11.40 | - |
May 22, 2024 | 11.40 | 11.40 | 11.32 | 11.35 | 11.35 | - |
May 21, 2024 | 11.48 | 11.48 | 11.33 | 11.35 | 11.35 | - |
May 20, 2024 | 11.50 | 11.50 | 11.40 | 11.44 | 11.44 | - |
May 17, 2024 | 11.48 | 11.48 | 11.36 | 11.44 | 11.44 | - |
May 16, 2024 | 11.53 | 11.54 | 11.38 | 11.41 | 11.41 | - |
May 15, 2024 | 11.31 | 11.44 | 11.29 | 11.44 | 11.44 | - |
May 14, 2024 | 11.52 | 11.53 | 11.24 | 11.24 | 11.24 | - |
May 13, 2024 | 11.35 | 11.55 | 11.35 | 11.47 | 11.47 | - |
May 10, 2024 | 11.53 | 11.56 | 11.32 | 11.32 | 11.32 | - |
May 09, 2024 | 11.49 | 11.49 | 11.44 | 11.44 | 11.44 | - |
May 08, 2024 | 11.51 | 11.52 | 11.44 | 11.44 | 11.44 | - |
May 07, 2024 | 11.49 | 11.50 | 11.43 | 11.50 | 11.50 | - |
May 06, 2024 | 11.44 | 11.50 | 11.42 | 11.44 | 11.44 | - |
May 03, 2024 | 11.33 | 11.42 | 11.27 | 11.39 | 11.39 | - |
May 02, 2024 | 11.22 | 11.26 | 11.12 | 11.26 | 11.26 | - |
Apr 30, 2024 | 11.14 | 11.16 | 11.11 | 11.16 | 11.16 | - |
Apr 29, 2024 | 11.12 | 11.16 | 11.04 | 11.11 | 11.11 | - |
Apr 26, 2024 | 11.06 | 11.08 | 10.99 | 11.07 | 11.07 | - |
Apr 25, 2024 | 11.04 | 11.04 | 10.98 | 10.98 | 10.98 | - |
Apr 24, 2024 | 11.15 | 11.15 | 10.99 | 10.99 | 10.99 | - |
Apr 23, 2024 | 11.05 | 11.06 | 10.90 | 11.06 | 11.06 | - |
Apr 22, 2024 | 10.74 | 10.98 | 10.68 | 10.96 | 10.96 | - |
Apr 19, 2024 | 10.72 | 10.72 | 10.65 | 10.71 | 10.71 | - |
Apr 18, 2024 | 10.85 | 10.85 | 10.69 | 10.69 | 10.69 | - |
Apr 17, 2024 | 10.85 | 10.90 | 10.79 | 10.80 | 10.80 | - |
Apr 16, 2024 | 11.06 | 11.06 | 10.78 | 10.81 | 10.81 | - |
Apr 15, 2024 | 11.09 | 11.09 | 10.95 | 11.00 | 11.00 | - |
Apr 12, 2024 | 11.00 | 11.12 | 10.96 | 11.04 | 11.04 | - |
Apr 11, 2024 | 11.03 | 11.03 | 10.92 | 10.92 | 10.92 | - |
Apr 10, 2024 | 11.01 | 11.01 | 10.96 | 10.97 | 10.97 | - |
Apr 09, 2024 | 10.97 | 11.00 | 10.92 | 10.98 | 10.98 | - |
Apr 08, 2024 | 10.75 | 10.93 | 10.73 | 10.92 | 10.92 | - |
Apr 05, 2024 | 10.62 | 11.00 | 10.57 | 10.72 | 10.72 | 120 |
Apr 04, 2024 | 10.64 | 10.64 | 10.58 | 10.58 | 10.58 | - |
Apr 03, 2024 | 10.71 | 10.71 | 10.51 | 10.57 | 10.57 | - |
Apr 02, 2024 | 10.47 | 10.66 | 10.46 | 10.66 | 10.66 | - |
Mar 28, 2024 | 10.54 | 10.54 | 10.45 | 10.47 | 10.47 | - |
Mar 27, 2024 | 10.57 | 10.57 | 10.48 | 10.49 | 10.49 | - |
Mar 26, 2024 | 10.56 | 10.56 | 10.43 | 10.55 | 10.55 | - |
Mar 25, 2024 | 10.44 | 10.51 | 10.37 | 10.51 | 10.51 | - |
Mar 22, 2024 | 11.15 | 11.15 | 10.33 | 10.39 | 10.39 | - |
Mar 22, 2024 | 7.8 Dividend | |||||
Mar 21, 2024 | 11.12 | 11.12 | 11.05 | 11.10 | 3.30 | - |
Mar 20, 2024 | 10.98 | 11.06 | 10.84 | 11.02 | 3.27 | - |
Mar 19, 2024 | 10.94 | 10.97 | 10.90 | 10.93 | 3.25 | - |
Mar 18, 2024 | 11.57 | 11.57 | 10.92 | 10.92 | 3.24 | - |
Mar 15, 2024 | 10.83 | 11.52 | 10.69 | 11.52 | 3.42 | 120 |
Mar 14, 2024 | 10.81 | 10.83 | 10.70 | 10.80 | 3.21 | - |
Mar 13, 2024 | 10.74 | 10.78 | 10.66 | 10.78 | 3.20 | - |
Mar 12, 2024 | 10.67 | 10.68 | 10.59 | 10.68 | 3.17 | - |
Mar 11, 2024 | 10.67 | 10.67 | 10.53 | 10.62 | 3.16 | - |
Mar 08, 2024 | 10.64 | 10.65 | 10.58 | 10.64 | 3.16 | - |
Mar 07, 2024 | 10.55 | 10.58 | 10.47 | 10.58 | 3.14 | - |
Mar 06, 2024 | 10.50 | 10.50 | 10.43 | 10.49 | 3.12 | - |
Mar 05, 2024 | 10.59 | 10.59 | 10.46 | 10.48 | 3.11 | - |
Mar 04, 2024 | 10.68 | 10.68 | 10.52 | 10.57 | 3.14 | - |
Mar 01, 2024 | 10.78 | 10.78 | 10.66 | 10.66 | 3.17 | - |
Feb 29, 2024 | 10.76 | 10.76 | 10.58 | 10.74 | 3.19 | - |
Feb 28, 2024 | 10.68 | 10.71 | 10.54 | 10.71 | 3.18 | - |
Feb 27, 2024 | 10.73 | 10.84 | 10.53 | 10.65 | 3.16 | 141 |
Feb 26, 2024 | 10.62 | 10.67 | 10.53 | 10.67 | 3.17 | - |
Feb 23, 2024 | 10.67 | 10.67 | 10.48 | 10.58 | 3.14 | - |
Feb 22, 2024 | 10.73 | 10.73 | 10.63 | 10.63 | 3.16 | - |
Feb 21, 2024 | 10.83 | 10.83 | 10.67 | 10.67 | 3.17 | - |
Feb 20, 2024 | 10.87 | 10.87 | 10.75 | 10.78 | 3.20 | - |
Feb 19, 2024 | 10.94 | 10.94 | 10.78 | 10.82 | 3.21 | - |
Feb 16, 2024 | 10.99 | 10.99 | 10.89 | 10.89 | 3.24 | - |
Feb 15, 2024 | 10.86 | 10.95 | 10.74 | 10.94 | 3.25 | - |
Feb 14, 2024 | 10.89 | 10.91 | 10.81 | 10.81 | 3.21 | - |
Feb 13, 2024 | 10.96 | 10.96 | 10.83 | 10.83 | 3.22 | - |
Feb 12, 2024 | 10.83 | 10.89 | 10.79 | 10.89 | 3.24 | - |
Feb 09, 2024 | 10.65 | 10.76 | 10.54 | 10.76 | 3.20 | - |
Feb 08, 2024 | 10.74 | 10.74 | 10.59 | 10.59 | 3.15 | - |
Feb 07, 2024 | 10.81 | 10.83 | 10.70 | 10.72 | 3.19 | - |
Feb 06, 2024 | 10.51 | 10.71 | 10.44 | 10.71 | 3.18 | - |
Feb 05, 2024 | 10.62 | 10.79 | 10.45 | 10.45 | 3.10 | 9 |
Feb 02, 2024 | 10.46 | 10.56 | 10.46 | 10.56 | 3.14 | - |
Feb 01, 2024 | 10.65 | 10.65 | 10.55 | 10.56 | 3.14 | - |
Jan 31, 2024 | 10.80 | 10.80 | 10.64 | 10.65 | 3.16 | - |
Jan 30, 2024 | 10.89 | 10.89 | 10.73 | 10.73 | 3.19 | - |
Jan 29, 2024 | 10.70 | 10.84 | 10.70 | 10.83 | 3.22 | - |
Jan 26, 2024 | 10.73 | 10.81 | 10.70 | 10.81 | 3.21 | - |
Jan 25, 2024 | 10.67 | 10.69 | 10.64 | 10.68 | 3.17 | - |
Jan 24, 2024 | 10.73 | 10.73 | 10.60 | 10.61 | 3.15 | - |
Jan 23, 2024 | 10.60 | 10.67 | 10.48 | 10.67 | 3.17 | - |
Jan 22, 2024 | 10.61 | 10.61 | 10.50 | 10.54 | 3.13 | - |
Jan 19, 2024 | 10.60 | 10.61 | 10.53 | 10.55 | 3.13 | - |
Jan 18, 2024 | 10.57 | 10.60 | 10.56 | 10.56 | 3.14 | - |
Jan 17, 2024 | 10.74 | 10.74 | 10.51 | 10.51 | 3.12 | - |
Jan 16, 2024 | 10.99 | 10.99 | 10.71 | 10.71 | 3.18 | - |
Jan 15, 2024 | 11.12 | 11.12 | 10.97 | 10.97 | 3.26 | - |
Jan 12, 2024 | 11.09 | 11.11 | 11.07 | 11.08 | 3.29 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |