Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
May 02, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
Apr 30, 2024 | 10.75 | 10.80 | 10.72 | 10.80 | 10.80 | 500 |
Apr 29, 2024 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | 300 |
Apr 26, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
Apr 25, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
Apr 24, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
Apr 23, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
Apr 22, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
Apr 19, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
Apr 18, 2024 | 10.77 | 10.79 | 10.77 | 10.79 | 10.79 | 1,800 |
Apr 17, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
Apr 16, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
Apr 15, 2024 | 11.26 | 11.27 | 11.26 | 11.27 | 11.27 | - |
Apr 12, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
Apr 11, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
Apr 10, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
Apr 09, 2024 | 11.33 | 11.33 | 11.19 | 11.19 | 11.19 | 350 |
Apr 08, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
Apr 05, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
Apr 04, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
Apr 03, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
Apr 02, 2024 | 11.24 | 11.27 | 11.24 | 11.27 | 11.27 | - |
Mar 28, 2024 | 11.31 | 11.31 | 11.25 | 11.25 | 11.25 | - |
Mar 28, 2024 | 29 Dividend | |||||
Mar 27, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | -17.55 | - |
Mar 26, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | -17.28 | - |
Mar 25, 2024 | 11.36 | 11.50 | 11.36 | 11.50 | -17.61 | 100 |
Mar 22, 2024 | 11.52 | 11.56 | 11.52 | 11.56 | -17.70 | - |
Mar 21, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | -17.36 | - |
Mar 20, 2024 | 11.23 | 11.45 | 11.23 | 11.41 | -17.48 | 800 |
Mar 19, 2024 | 11.25 | 11.44 | 11.25 | 11.31 | -17.32 | 211 |
Mar 18, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | -17.08 | - |
Mar 15, 2024 | 10.95 | 11.08 | 10.95 | 11.08 | -16.97 | 500 |
Mar 14, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | -16.47 | - |
Mar 13, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | -16.19 | - |
Mar 12, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | -16.23 | - |
Mar 11, 2024 | 10.55 | 10.85 | 10.55 | 10.60 | -16.24 | 2,165 |
Mar 08, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | -16.60 | - |
Mar 07, 2024 | 10.90 | 10.90 | 10.81 | 10.81 | -16.56 | 1,100 |
Mar 06, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | -16.99 | - |
Mar 05, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | -16.74 | - |
Mar 04, 2024 | 11.18 | 11.18 | 10.94 | 10.94 | -16.76 | 1,200 |
Mar 01, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | -16.81 | - |
Feb 29, 2024 | 10.92 | 10.92 | 10.90 | 10.90 | -16.69 | 129 |
Feb 28, 2024 | 10.81 | 10.98 | 10.81 | 10.98 | -16.81 | 40 |
Feb 27, 2024 | 10.79 | 10.81 | 10.79 | 10.81 | -16.56 | - |
Feb 26, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | -16.67 | - |
Feb 23, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | -16.80 | - |
Feb 22, 2024 | 10.98 | 10.98 | 10.94 | 10.94 | -16.75 | 2,300 |
Feb 21, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | -16.38 | - |
Feb 20, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | -16.43 | - |
Feb 19, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | -16.37 | - |
Feb 16, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | -16.53 | 400 |
Feb 15, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | -16.24 | - |
Feb 14, 2024 | 10.40 | 10.56 | 10.40 | 10.56 | -16.17 | 1,500 |
Feb 13, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | -16.07 | - |
Feb 12, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | -16.08 | - |
Feb 09, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | -16.11 | - |
Feb 08, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | -15.93 | - |
Feb 07, 2024 | 10.65 | 10.93 | 10.65 | 10.93 | -16.74 | 260 |
Feb 06, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | -16.07 | - |
Feb 05, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | -15.99 | - |
Feb 02, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -15.48 | - |
Feb 01, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | -15.73 | - |
Jan 31, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | -15.94 | - |
Jan 30, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | -15.49 | - |
Jan 29, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | -15.58 | - |
Jan 26, 2024 | 9.83 | 9.85 | 9.83 | 9.85 | -15.09 | - |
Jan 25, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | -15.03 | - |
Jan 24, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | -15.05 | - |
Jan 23, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | -15.17 | - |
Jan 22, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | -15.15 | - |
Jan 19, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -14.93 | - |
Jan 18, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | -15.11 | - |
Jan 17, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | -14.88 | - |
Jan 16, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | -14.77 | - |
Jan 15, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | -15.30 | 250 |
Jan 12, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -14.93 | - |
Jan 11, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | -15.03 | - |
Jan 10, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | -14.72 | - |
Jan 09, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | -14.64 | - |
Jan 08, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | -14.73 | - |
Jan 05, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | -14.63 | - |
Jan 04, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -14.48 | - |
Jan 03, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | -14.17 | - |
Jan 02, 2024 | 9.32 | 9.33 | 9.32 | 9.33 | -14.29 | 1,000 |
Dec 29, 2023 | 9.29 | 9.29 | 9.29 | 9.29 | -14.24 | - |
Dec 28, 2023 | 9.16 | 9.16 | 9.16 | 9.16 | -14.03 | - |
Dec 27, 2023 | 9.15 | 9.15 | 9.15 | 9.15 | -14.01 | - |
Dec 22, 2023 | 9.17 | 9.33 | 9.17 | 9.33 | -14.29 | 100 |
Dec 21, 2023 | 9.16 | 9.16 | 9.16 | 9.16 | -14.03 | - |
Dec 20, 2023 | 9.37 | 9.37 | 9.37 | 9.37 | -14.35 | - |
Dec 19, 2023 | 9.15 | 9.15 | 9.15 | 9.15 | -14.02 | - |
Dec 18, 2023 | 9.07 | 9.07 | 9.07 | 9.07 | -13.90 | - |
Dec 15, 2023 | 9.05 | 9.09 | 8.89 | 9.09 | -13.92 | 15 |
Dec 14, 2023 | 8.96 | 8.96 | 8.96 | 8.96 | -13.72 | - |
Dec 13, 2023 | 9.25 | 9.25 | 9.25 | 9.25 | -14.17 | - |
Dec 12, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | -14.32 | - |
Dec 11, 2023 | 9.47 | 9.47 | 9.47 | 9.47 | -14.50 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |