Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 102 |
Apr 30, 2024 | 10.13 | 10.25 | 10.13 | 10.25 | 10.25 | 2,651 |
Apr 29, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
Apr 26, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
Apr 26, 2024 | 0.069036 Dividend | |||||
Apr 25, 2024 | 10.15 | 10.25 | 10.11 | 10.25 | 10.18 | 1,244 |
Apr 24, 2024 | 10.46 | 10.90 | 10.46 | 10.90 | 10.83 | 254 |
Apr 23, 2024 | 10.32 | 10.45 | 10.32 | 10.41 | 10.34 | 8,126 |
Apr 22, 2024 | 10.23 | 10.44 | 10.23 | 10.44 | 10.37 | 269 |
Apr 19, 2024 | 10.22 | 10.26 | 10.10 | 10.10 | 10.03 | 1,543 |
Apr 18, 2024 | 9.91 | 10.10 | 9.91 | 10.10 | 10.03 | 1,807 |
Apr 17, 2024 | 9.62 | 9.79 | 9.58 | 9.79 | 9.72 | 11,726 |
Apr 16, 2024 | 9.32 | 9.58 | 9.32 | 9.58 | 9.52 | 507 |
Apr 15, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.13 | 2,009 |
Apr 12, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.69 | - |
Apr 11, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.69 | 273 |
Apr 10, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.82 | - |
Apr 09, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.82 | 1,293 |
Apr 08, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.76 | - |
Apr 05, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.76 | 267 |
Apr 04, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.62 | - |
Apr 03, 2024 | 9.84 | 9.84 | 9.69 | 9.69 | 9.62 | 1,517 |
Apr 02, 2024 | 9.94 | 9.94 | 9.74 | 9.86 | 9.79 | 1,481 |
Apr 01, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.07 | 2,349 |
Mar 28, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.01 | 464 |
Mar 27, 2024 | 9.84 | 9.92 | 9.79 | 9.92 | 9.85 | 83,970 |
Mar 26, 2024 | 9.93 | 9.98 | 9.93 | 9.95 | 9.88 | 1,417 |
Mar 25, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.81 | - |
Mar 22, 2024 | 9.80 | 9.88 | 9.80 | 9.88 | 9.81 | 398 |
Mar 21, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.97 | 286 |
Mar 20, 2024 | 9.98 | 9.98 | 9.84 | 9.84 | 9.77 | 641 |
Mar 19, 2024 | 9.95 | 10.05 | 9.93 | 10.05 | 9.98 | 1,274 |
Mar 18, 2024 | 10.02 | 10.15 | 10.02 | 10.15 | 10.08 | 336 |
Mar 15, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.33 | 422 |
Mar 14, 2024 | 10.54 | 10.54 | 10.36 | 10.36 | 10.29 | 1,139 |
Mar 13, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.40 | 150 |
Mar 12, 2024 | 10.22 | 10.45 | 10.20 | 10.41 | 10.34 | 5,026 |
Mar 11, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.19 | 150 |
Mar 08, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.07 | 117 |
Mar 07, 2024 | 10.41 | 10.45 | 10.41 | 10.45 | 10.38 | 688 |
Mar 06, 2024 | 10.49 | 10.49 | 10.35 | 10.35 | 10.28 | 5,561 |
Mar 05, 2024 | 10.27 | 10.27 | 10.23 | 10.23 | 10.16 | 5,184 |
Mar 04, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.04 | 448 |
Mar 01, 2024 | 10.10 | 10.36 | 9.97 | 10.36 | 10.29 | 2,575 |
Feb 29, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.47 | - |
Feb 28, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.47 | - |
Feb 27, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.47 | 220 |
Feb 26, 2024 | 10.41 | 10.41 | 10.16 | 10.16 | 10.09 | 598 |
Feb 23, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.28 | - |
Feb 22, 2024 | 10.45 | 10.62 | 10.35 | 10.35 | 10.28 | 6,581 |
Feb 21, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.49 | - |
Feb 20, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.49 | 254 |
Feb 16, 2024 | 10.66 | 10.72 | 10.59 | 10.59 | 10.52 | 2,078 |
Feb 15, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.55 | 204 |
Feb 14, 2024 | 10.39 | 10.46 | 10.39 | 10.43 | 10.36 | 3,798 |
Feb 13, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.49 | 3,568 |
Feb 12, 2024 | 10.70 | 10.77 | 10.70 | 10.77 | 10.70 | 2,771 |
Feb 09, 2024 | 10.52 | 10.62 | 10.52 | 10.59 | 10.51 | 1,417 |
Feb 08, 2024 | 10.29 | 10.63 | 10.29 | 10.63 | 10.55 | 4,886 |
Feb 07, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.15 | - |
Feb 06, 2024 | 10.12 | 10.22 | 10.12 | 10.22 | 10.15 | 579 |
Feb 05, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.99 | 344 |
Feb 02, 2024 | 10.10 | 10.17 | 10.10 | 10.17 | 10.10 | 3,537 |
Feb 01, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.14 | 2,125 |
Jan 31, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.08 | 512 |
Jan 30, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.92 | - |
Jan 29, 2024 | 10.07 | 10.09 | 9.99 | 9.99 | 9.92 | 94,936 |
Jan 26, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.18 | 746 |
Jan 25, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.43 | 123 |
Jan 24, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.88 | 186 |
Jan 23, 2024 | 9.89 | 9.89 | 9.78 | 9.78 | 9.71 | 444 |
Jan 22, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.78 | 363 |
Jan 19, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.92 | 176 |
Jan 18, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.03 | - |
Jan 17, 2024 | 10.09 | 10.10 | 10.09 | 10.10 | 10.03 | 1,232 |
Jan 16, 2024 | 10.25 | 10.25 | 10.06 | 10.10 | 10.03 | 3,133 |
Jan 12, 2024 | 10.32 | 10.33 | 10.32 | 10.33 | 10.26 | 494 |
Jan 11, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.14 | - |
Jan 10, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.14 | 563 |
Jan 09, 2024 | 10.88 | 10.88 | 10.21 | 10.21 | 10.14 | 12,011 |
Jan 08, 2024 | 10.95 | 11.20 | 10.95 | 11.20 | 11.12 | 6,706 |
Jan 05, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.92 | - |
Jan 04, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.92 | - |
Jan 03, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.92 | 231 |
Jan 02, 2024 | 10.99 | 11.28 | 10.99 | 11.28 | 11.20 | 879 |
Dec 29, 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.47 | - |
Dec 28, 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.47 | 188 |
Dec 27, 2023 | 11.20 | 11.20 | 10.95 | 10.95 | 10.88 | 639 |
Dec 26, 2023 | 11.37 | 11.37 | 11.19 | 11.19 | 11.11 | 1,686 |
Dec 22, 2023 | 11.02 | 11.55 | 11.02 | 11.55 | 11.47 | 1,403 |
Dec 21, 2023 | 11.29 | 11.29 | 11.29 | 11.29 | 11.22 | 411 |
Dec 20, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.93 | 569 |
Dec 19, 2023 | 11.11 | 11.55 | 11.11 | 11.55 | 11.47 | 357 |
Dec 18, 2023 | 11.64 | 11.64 | 11.64 | 11.64 | 11.56 | - |
Dec 15, 2023 | 11.64 | 11.64 | 11.64 | 11.64 | 11.56 | - |
Dec 14, 2023 | 11.10 | 11.64 | 10.85 | 11.64 | 11.56 | 1,549 |
Dec 13, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.60 | - |
Dec 12, 2023 | 10.64 | 10.67 | 10.64 | 10.67 | 10.60 | 519 |
Dec 11, 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 10.95 | 423 |
Dec 08, 2023 | 10.94 | 10.98 | 10.84 | 10.98 | 10.91 | 76,173 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |