Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 35 |
Jun 04, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
Jun 03, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
May 31, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
May 30, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
May 29, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
May 28, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
May 27, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
May 24, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
May 23, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
May 22, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
May 21, 2024 | 11.44 | 11.75 | 11.44 | 11.75 | 11.75 | 35 |
May 20, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
May 17, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
May 16, 2024 | 10.97 | 11.27 | 10.97 | 11.27 | 11.27 | 24 |
May 15, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
May 14, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
May 13, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
May 10, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
May 09, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
May 08, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
May 07, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
May 06, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
May 03, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
May 02, 2024 | 10.93 | 11.02 | 10.93 | 10.94 | 10.94 | 697 |
Apr 30, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
Apr 29, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
Apr 26, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
Apr 25, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
Apr 24, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
Apr 23, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
Apr 22, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
Apr 19, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
Apr 18, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
Apr 17, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
Apr 16, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
Apr 15, 2024 | 11.39 | 11.49 | 11.39 | 11.49 | 11.49 | 190 |
Apr 12, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
Apr 11, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
Apr 10, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
Apr 09, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
Apr 08, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
Apr 05, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
Apr 04, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
Apr 03, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
Apr 02, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
Mar 28, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
Mar 27, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Mar 27, 2024 | 0.12 Dividend | |||||
Mar 26, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.01 | - |
Mar 25, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.64 | - |
Mar 22, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.85 | - |
Mar 21, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.74 | - |
Mar 20, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.81 | - |
Mar 19, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.63 | - |
Mar 18, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.24 | - |
Mar 15, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.33 | - |
Mar 14, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | - |
Mar 13, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.13 | - |
Mar 12, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.28 | - |
Mar 11, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.90 | - |
Mar 08, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.16 | - |
Mar 07, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | - |
Mar 06, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.84 | 1,300 |
Mar 05, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.35 | - |
Mar 04, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.31 | - |
Mar 01, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.08 | - |
Feb 29, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.09 | - |
Feb 28, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.90 | - |
Feb 27, 2024 | 9.77 | 10.09 | 9.77 | 10.09 | 9.98 | 3,932 |
Feb 26, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.72 | - |
Feb 23, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.94 | - |
Feb 22, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.82 | - |
Feb 21, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.60 | - |
Feb 20, 2024 | 9.90 | 9.90 | 9.67 | 9.67 | 9.57 | 96 |
Feb 19, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.73 | - |
Feb 16, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.83 | - |
Feb 15, 2024 | 9.50 | 9.57 | 9.50 | 9.57 | 9.47 | 294 |
Feb 14, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.55 | - |
Feb 13, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.89 | - |
Feb 12, 2024 | 9.84 | 10.02 | 9.83 | 10.02 | 9.91 | 425 |
Feb 09, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.46 | - |
Feb 08, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.33 | - |
Feb 07, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.27 | - |
Feb 06, 2024 | 9.27 | 9.35 | 9.27 | 9.27 | 9.17 | 2,000 |
Feb 05, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.36 | - |
Feb 02, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.57 | - |
Feb 01, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.78 | - |
Jan 31, 2024 | 10.16 | 10.16 | 10.13 | 10.15 | 10.04 | 500 |
Jan 30, 2024 | 9.92 | 9.92 | 9.90 | 9.90 | 9.80 | 220 |
Jan 29, 2024 | 10.03 | 10.05 | 10.03 | 10.05 | 9.94 | 3,901 |
Jan 26, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.84 | - |
Jan 25, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.62 | - |
Jan 24, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.56 | - |
Jan 23, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.64 | - |
Jan 22, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.53 | - |
Jan 19, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.63 | - |
Jan 18, 2024 | 9.79 | 9.97 | 9.79 | 9.97 | 9.86 | 200 |
Jan 17, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.90 | - |
Jan 16, 2024 | 10.68 | 10.68 | 10.60 | 10.60 | 10.49 | 500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |