Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 10.20 | 10.20 | 10.04 | 10.20 | 10.20 | 300 |
May 20, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 400 |
May 20, 2024 | 0.28 Dividend | |||||
May 17, 2024 | 10.22 | 10.28 | 10.22 | 10.28 | 10.00 | - |
May 16, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.19 | - |
May 15, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.73 | - |
May 14, 2024 | 9.95 | 10.14 | 9.95 | 10.14 | 9.86 | - |
May 13, 2024 | 10.52 | 10.52 | 10.18 | 10.18 | 9.90 | 1 |
May 10, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.79 | - |
May 09, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.65 | - |
May 08, 2024 | 10.08 | 10.16 | 10.08 | 10.16 | 9.88 | 640 |
May 07, 2024 | 9.92 | 10.30 | 9.83 | 10.28 | 10.00 | 1,010 |
May 06, 2024 | 9.79 | 9.88 | 9.79 | 9.88 | 9.61 | - |
May 03, 2024 | 9.92 | 9.92 | 9.85 | 9.85 | 9.58 | - |
May 02, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.53 | - |
Apr 30, 2024 | 9.74 | 9.85 | 9.74 | 9.85 | 9.58 | - |
Apr 29, 2024 | 9.69 | 9.78 | 9.69 | 9.78 | 9.51 | - |
Apr 26, 2024 | 9.67 | 9.67 | 9.65 | 9.65 | 9.39 | - |
Apr 25, 2024 | 9.63 | 9.67 | 9.63 | 9.67 | 9.41 | - |
Apr 24, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.47 | - |
Apr 23, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.36 | - |
Apr 22, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.34 | - |
Apr 19, 2024 | 9.57 | 9.58 | 9.57 | 9.58 | 9.32 | 300 |
Apr 18, 2024 | 9.79 | 9.79 | 9.73 | 9.73 | 9.46 | - |
Apr 17, 2024 | 9.79 | 9.85 | 9.79 | 9.85 | 9.58 | - |
Apr 16, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.61 | - |
Apr 15, 2024 | 9.94 | 9.94 | 9.90 | 9.90 | 9.63 | - |
Apr 12, 2024 | 10.04 | 10.10 | 10.04 | 10.04 | 9.77 | - |
Apr 11, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.73 | - |
Apr 10, 2024 | 10.00 | 10.16 | 10.00 | 10.16 | 9.88 | 1,500 |
Apr 09, 2024 | 10.10 | 10.10 | 10.06 | 10.06 | 9.79 | - |
Apr 08, 2024 | 10.08 | 10.14 | 10.08 | 10.14 | 9.86 | 7 |
Apr 05, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 9.77 | - |
Apr 04, 2024 | 10.12 | 10.42 | 10.12 | 10.42 | 10.14 | 380 |
Apr 03, 2024 | 10.00 | 10.04 | 10.00 | 10.04 | 9.77 | - |
Apr 02, 2024 | 10.38 | 10.38 | 10.10 | 10.10 | 9.82 | - |
Mar 28, 2024 | 10.26 | 10.28 | 10.26 | 10.28 | 10.00 | - |
Mar 27, 2024 | 10.10 | 10.62 | 10.10 | 10.38 | 10.10 | 160 |
Mar 26, 2024 | 10.14 | 10.14 | 10.08 | 10.08 | 9.81 | - |
Mar 25, 2024 | 9.92 | 10.20 | 9.92 | 10.12 | 9.84 | 137 |
Mar 22, 2024 | 9.80 | 9.80 | 9.55 | 9.55 | 9.29 | 2 |
Mar 21, 2024 | 9.38 | 9.48 | 9.38 | 9.48 | 9.22 | - |
Mar 20, 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 8.98 | - |
Mar 19, 2024 | 9.20 | 9.33 | 9.20 | 9.33 | 9.08 | - |
Mar 18, 2024 | 9.17 | 9.26 | 9.17 | 9.26 | 9.01 | - |
Mar 15, 2024 | 9.27 | 9.27 | 9.19 | 9.19 | 8.94 | - |
Mar 14, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.07 | - |
Mar 13, 2024 | 9.41 | 9.62 | 9.39 | 9.40 | 9.14 | 53 |
Mar 12, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.81 | - |
Mar 11, 2024 | 9.20 | 9.20 | 8.93 | 9.05 | 8.80 | 2,097 |
Mar 08, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 8.83 | - |
Mar 07, 2024 | 8.88 | 9.11 | 8.88 | 9.11 | 8.86 | - |
Mar 06, 2024 | 8.94 | 8.97 | 8.94 | 8.97 | 8.73 | - |
Mar 05, 2024 | 9.06 | 9.06 | 9.05 | 9.05 | 8.80 | - |
Mar 04, 2024 | 9.19 | 9.19 | 9.07 | 9.07 | 8.82 | - |
Mar 01, 2024 | 9.23 | 9.25 | 9.22 | 9.25 | 9.00 | - |
Feb 29, 2024 | 9.13 | 9.17 | 9.13 | 9.17 | 8.92 | - |
Feb 28, 2024 | 9.02 | 9.13 | 9.02 | 9.11 | 8.86 | - |
Feb 27, 2024 | 9.10 | 9.30 | 9.07 | 9.07 | 8.82 | 950 |
Feb 26, 2024 | 9.12 | 9.15 | 9.12 | 9.15 | 8.90 | - |
Feb 23, 2024 | 9.06 | 9.11 | 9.06 | 9.11 | 8.86 | - |
Feb 22, 2024 | 9.06 | 9.06 | 9.05 | 9.05 | 8.80 | - |
Feb 21, 2024 | 8.83 | 9.24 | 8.83 | 9.24 | 8.99 | 1 |
Feb 20, 2024 | 8.86 | 9.09 | 8.86 | 9.09 | 8.84 | 1 |
Feb 19, 2024 | 8.78 | 9.05 | 8.76 | 9.05 | 8.80 | 9 |
Feb 16, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.50 | - |
Feb 15, 2024 | 8.90 | 9.12 | 8.89 | 9.12 | 8.87 | 2,569 |
Feb 14, 2024 | 8.84 | 8.89 | 8.84 | 8.85 | 8.61 | 160 |
Feb 13, 2024 | 8.92 | 8.92 | 8.83 | 8.83 | 8.59 | 330 |
Feb 12, 2024 | 8.99 | 9.06 | 8.99 | 9.06 | 8.81 | - |
Feb 09, 2024 | 9.80 | 9.80 | 9.04 | 9.04 | 8.79 | 213 |
Feb 08, 2024 | 9.75 | 9.85 | 9.75 | 9.80 | 9.53 | - |
Feb 07, 2024 | 9.70 | 9.81 | 9.70 | 9.81 | 9.54 | 1 |
Feb 06, 2024 | 9.50 | 9.65 | 9.50 | 9.65 | 9.39 | - |
Feb 05, 2024 | 9.71 | 9.71 | 9.66 | 9.66 | 9.40 | - |
Feb 02, 2024 | 9.66 | 9.69 | 9.66 | 9.69 | 9.43 | 13 |
Feb 01, 2024 | 9.72 | 9.79 | 9.72 | 9.75 | 9.48 | - |
Jan 31, 2024 | 9.88 | 10.10 | 9.82 | 9.82 | 9.55 | 48 |
Jan 30, 2024 | 9.84 | 9.97 | 9.80 | 9.97 | 9.70 | 1,120 |
Jan 29, 2024 | 10.02 | 10.02 | 9.83 | 9.84 | 9.57 | 4,166 |
Jan 26, 2024 | 9.76 | 9.84 | 9.76 | 9.84 | 9.57 | - |
Jan 25, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.23 | - |
Jan 24, 2024 | 9.55 | 9.79 | 9.55 | 9.56 | 9.30 | 3 |
Jan 23, 2024 | 9.42 | 9.70 | 9.42 | 9.70 | 9.44 | 2 |
Jan 22, 2024 | 9.35 | 9.38 | 9.35 | 9.38 | 9.12 | - |
Jan 19, 2024 | 9.29 | 9.32 | 9.29 | 9.32 | 9.07 | - |
Jan 18, 2024 | 9.37 | 9.60 | 9.34 | 9.59 | 9.33 | 302 |
Jan 17, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.15 | - |
Jan 16, 2024 | 9.44 | 9.44 | 9.36 | 9.36 | 9.11 | - |
Jan 15, 2024 | 9.40 | 9.49 | 9.40 | 9.49 | 9.23 | - |
Jan 12, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.06 | - |
Jan 11, 2024 | 9.45 | 9.47 | 9.45 | 9.47 | 9.21 | - |
Jan 10, 2024 | 9.47 | 9.74 | 9.46 | 9.60 | 9.34 | 466 |
Jan 09, 2024 | 9.39 | 9.43 | 9.39 | 9.43 | 9.17 | - |
Jan 08, 2024 | 9.19 | 9.36 | 9.19 | 9.36 | 9.11 | - |
Jan 05, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 8.90 | - |
Jan 04, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.75 | - |
Jan 03, 2024 | 9.38 | 9.38 | 9.35 | 9.35 | 9.10 | - |
Jan 02, 2024 | 9.45 | 9.50 | 9.45 | 9.50 | 9.24 | 1,897 |
Dec 29, 2023 | 9.41 | 9.41 | 9.41 | 9.41 | 9.15 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |