Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 9.93 | 9.93 | 9.82 | 9.84 | 9.84 | 5,506 |
May 09, 2024 | 9.95 | 9.98 | 9.83 | 9.83 | 9.83 | 29,411 |
May 09, 2024 | 0.6 Dividend | |||||
May 08, 2024 | 10.70 | 10.70 | 10.53 | 10.55 | 9.96 | 18,993 |
May 07, 2024 | 10.28 | 10.73 | 10.28 | 10.73 | 10.13 | 6,946 |
May 06, 2024 | 10.10 | 10.19 | 10.05 | 10.06 | 9.50 | 1,870 |
May 03, 2024 | 10.35 | 10.40 | 10.11 | 10.19 | 9.62 | 10,247 |
May 02, 2024 | 10.30 | 10.37 | 10.19 | 10.37 | 9.79 | 4,900 |
Apr 30, 2024 | 10.21 | 10.21 | 10.14 | 10.19 | 9.62 | 1,568 |
Apr 29, 2024 | 10.22 | 10.37 | 10.16 | 10.37 | 9.79 | 2,577 |
Apr 26, 2024 | 10.34 | 10.34 | 10.17 | 10.17 | 9.60 | 6,349 |
Apr 25, 2024 | 10.30 | 10.38 | 10.28 | 10.31 | 9.73 | 2,151 |
Apr 24, 2024 | 10.26 | 10.31 | 10.24 | 10.28 | 9.71 | 744 |
Apr 23, 2024 | 10.15 | 10.34 | 10.15 | 10.34 | 9.76 | 1,769 |
Apr 22, 2024 | 10.10 | 10.15 | 9.98 | 10.12 | 9.55 | 9,947 |
Apr 19, 2024 | 9.94 | 10.05 | 9.89 | 10.02 | 9.46 | 16,312 |
Apr 18, 2024 | 9.79 | 10.02 | 9.79 | 9.93 | 9.37 | 4,661 |
Apr 17, 2024 | 9.52 | 9.78 | 9.52 | 9.73 | 9.18 | 10,465 |
Apr 16, 2024 | 9.65 | 9.65 | 9.49 | 9.49 | 8.96 | 4,543 |
Apr 15, 2024 | 9.80 | 9.80 | 9.66 | 9.75 | 9.20 | 19,247 |
Apr 12, 2024 | 10.03 | 10.03 | 9.79 | 9.81 | 9.26 | 8,039 |
Apr 11, 2024 | 9.96 | 10.02 | 9.85 | 9.85 | 9.30 | 16,050 |
Apr 10, 2024 | 10.03 | 10.12 | 9.90 | 10.09 | 9.53 | 35,347 |
Apr 09, 2024 | 9.91 | 9.92 | 9.84 | 9.92 | 9.36 | 2,906 |
Apr 08, 2024 | 9.90 | 9.98 | 9.90 | 9.98 | 9.42 | 4,020 |
Apr 05, 2024 | 9.79 | 9.89 | 9.75 | 9.83 | 9.28 | 2,190 |
Apr 04, 2024 | 9.73 | 9.93 | 9.70 | 9.93 | 9.37 | 15,605 |
Apr 03, 2024 | 9.61 | 9.72 | 9.58 | 9.68 | 9.13 | 13,972 |
Apr 02, 2024 | 9.49 | 9.60 | 9.46 | 9.60 | 9.07 | 3,120 |
Mar 28, 2024 | 9.12 | 9.47 | 9.12 | 9.47 | 8.94 | 12,922 |
Mar 27, 2024 | 9.03 | 9.12 | 9.01 | 9.02 | 8.51 | 1,026 |
Mar 26, 2024 | 8.92 | 9.05 | 8.89 | 9.03 | 8.52 | 4,798 |
Mar 25, 2024 | 9.13 | 9.13 | 8.87 | 8.87 | 8.38 | 7,323 |
Mar 22, 2024 | 9.16 | 9.24 | 9.07 | 9.10 | 8.59 | 4,940 |
Mar 21, 2024 | 8.96 | 9.22 | 8.96 | 9.10 | 8.59 | 1,336 |
Mar 20, 2024 | 8.96 | 8.96 | 8.90 | 8.90 | 8.40 | 3,084 |
Mar 19, 2024 | 8.98 | 9.09 | 8.94 | 9.09 | 8.58 | 3,523 |
Mar 18, 2024 | 8.96 | 8.97 | 8.92 | 8.92 | 8.42 | 3,650 |
Mar 15, 2024 | 8.79 | 8.91 | 8.79 | 8.91 | 8.41 | 3,733 |
Mar 14, 2024 | 8.83 | 8.83 | 8.74 | 8.76 | 8.27 | 31,669 |
Mar 13, 2024 | 8.88 | 8.88 | 8.85 | 8.85 | 8.36 | 2,589 |
Mar 12, 2024 | 8.74 | 8.92 | 8.74 | 8.92 | 8.42 | 2,010 |
Mar 11, 2024 | 8.74 | 8.75 | 8.70 | 8.70 | 8.22 | 2,215 |
Mar 08, 2024 | 8.76 | 8.76 | 8.72 | 8.74 | 8.26 | 901 |
Mar 07, 2024 | 8.74 | 8.78 | 8.74 | 8.74 | 8.26 | 916 |
Mar 06, 2024 | 8.56 | 8.76 | 8.56 | 8.76 | 8.27 | 16,094 |
Mar 05, 2024 | 8.33 | 8.48 | 8.29 | 8.48 | 8.00 | 4,058 |
Mar 04, 2024 | 8.40 | 8.50 | 8.40 | 8.43 | 7.96 | 18,807 |
Mar 01, 2024 | 8.08 | 8.36 | 8.06 | 8.36 | 7.89 | 2,987 |
Feb 29, 2024 | 8.34 | 8.34 | 8.04 | 8.04 | 7.59 | 3,092 |
Feb 28, 2024 | 8.45 | 8.45 | 8.28 | 8.33 | 7.87 | 2,145 |
Feb 27, 2024 | 8.14 | 8.32 | 7.96 | 8.32 | 7.85 | 33,156 |
Feb 26, 2024 | 8.11 | 8.15 | 7.89 | 8.14 | 7.68 | 36,672 |
Feb 23, 2024 | 8.83 | 9.09 | 8.83 | 9.09 | 8.58 | 1,716 |
Feb 22, 2024 | 8.63 | 8.90 | 8.62 | 8.84 | 8.35 | 34,284 |
Feb 21, 2024 | 8.40 | 8.49 | 8.40 | 8.49 | 8.01 | 423 |
Feb 20, 2024 | 8.49 | 8.49 | 8.40 | 8.44 | 7.97 | 5,061 |
Feb 19, 2024 | 8.46 | 8.53 | 8.44 | 8.52 | 8.05 | 2,281 |
Feb 16, 2024 | 8.40 | 8.50 | 8.40 | 8.46 | 7.99 | 3,312 |
Feb 15, 2024 | 8.20 | 8.31 | 8.20 | 8.31 | 7.85 | 9,012 |
Feb 14, 2024 | 8.18 | 8.27 | 8.13 | 8.27 | 7.81 | 2,620 |
Feb 13, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.71 | - |
Feb 12, 2024 | 8.21 | 8.22 | 8.19 | 8.22 | 7.76 | 8,239 |
Feb 09, 2024 | 8.10 | 8.23 | 8.10 | 8.23 | 7.77 | 128 |
Feb 08, 2024 | 8.00 | 8.11 | 8.00 | 8.02 | 7.57 | 9,072 |
Feb 07, 2024 | 7.97 | 8.10 | 7.97 | 8.08 | 7.63 | 2,068 |
Feb 06, 2024 | 8.11 | 8.15 | 8.02 | 8.02 | 7.57 | 1,430 |
Feb 05, 2024 | 8.32 | 8.32 | 8.02 | 8.08 | 7.63 | 6,068 |
Feb 02, 2024 | 8.32 | 8.32 | 8.25 | 8.25 | 7.79 | 270 |
Feb 01, 2024 | 8.45 | 8.52 | 8.32 | 8.32 | 7.86 | 3,596 |
Jan 31, 2024 | 8.72 | 8.76 | 8.60 | 8.60 | 8.12 | 1,979 |
Jan 30, 2024 | 8.33 | 8.60 | 8.33 | 8.60 | 8.12 | 866 |
Jan 29, 2024 | 8.34 | 8.34 | 8.23 | 8.32 | 7.86 | 2,538 |
Jan 26, 2024 | 8.23 | 8.35 | 8.23 | 8.32 | 7.85 | 1,899 |
Jan 25, 2024 | 8.19 | 8.20 | 8.19 | 8.20 | 7.74 | 5 |
Jan 24, 2024 | 8.28 | 8.28 | 8.23 | 8.23 | 7.77 | 1,641 |
Jan 23, 2024 | 8.28 | 8.28 | 8.13 | 8.19 | 7.73 | 5,515 |
Jan 22, 2024 | 8.19 | 8.22 | 8.14 | 8.22 | 7.76 | 4,001 |
Jan 19, 2024 | 8.12 | 8.17 | 8.12 | 8.13 | 7.67 | 1,285 |
Jan 18, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 7.66 | 45 |
Jan 17, 2024 | 7.93 | 7.93 | 7.78 | 7.78 | 7.34 | 4,920 |
Jan 16, 2024 | 8.07 | 8.13 | 8.01 | 8.10 | 7.65 | 19,706 |
Jan 15, 2024 | 8.36 | 8.36 | 8.26 | 8.30 | 7.83 | 100 |
Jan 12, 2024 | 8.39 | 8.39 | 8.32 | 8.32 | 7.86 | 568 |
Jan 11, 2024 | 8.55 | 8.55 | 8.30 | 8.31 | 7.85 | 15,183 |
Jan 10, 2024 | 8.68 | 8.68 | 8.55 | 8.55 | 8.07 | 3,750 |
Jan 09, 2024 | 8.77 | 8.85 | 8.74 | 8.74 | 8.26 | 2,248 |
Jan 08, 2024 | 8.88 | 8.97 | 8.82 | 8.86 | 8.37 | 8,632 |
Jan 05, 2024 | 8.75 | 8.90 | 8.75 | 8.88 | 8.38 | 8,450 |
Jan 04, 2024 | 8.61 | 8.71 | 8.59 | 8.71 | 8.22 | 1,020 |
Jan 03, 2024 | 8.49 | 8.50 | 8.46 | 8.50 | 8.03 | 1,246 |
Jan 02, 2024 | 8.38 | 8.51 | 8.36 | 8.51 | 8.04 | 2,579 |
Dec 29, 2023 | 8.27 | 8.29 | 8.27 | 8.29 | 7.83 | 660 |
Dec 28, 2023 | 8.40 | 8.40 | 8.29 | 8.29 | 7.83 | 2,036 |
Dec 27, 2023 | 8.39 | 8.48 | 8.39 | 8.45 | 7.98 | 6,259 |
Dec 22, 2023 | 8.32 | 8.46 | 8.32 | 8.39 | 7.92 | 2,256 |
Dec 21, 2023 | 8.27 | 8.30 | 8.14 | 8.18 | 7.72 | 19,483 |
Dec 20, 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 7.88 | - |
Dec 19, 2023 | 8.27 | 8.29 | 8.27 | 8.29 | 7.83 | 1,096 |
Dec 18, 2023 | 8.28 | 8.28 | 8.28 | 8.28 | 7.82 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |