Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 250 |
Apr 30, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
Apr 29, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
Apr 26, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
Apr 25, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
Apr 24, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
Apr 23, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
Apr 22, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
Apr 19, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
Apr 18, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
Apr 17, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
Apr 16, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
Apr 15, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
Apr 12, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
Apr 11, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Apr 10, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
Apr 09, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
Apr 08, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Apr 05, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
Apr 04, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
Apr 03, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
Apr 02, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
Mar 28, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
Mar 28, 2024 | 25 Dividend | |||||
Mar 27, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | -14.10 | - |
Mar 26, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | -14.00 | - |
Mar 25, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -13.84 | - |
Mar 22, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | -14.07 | - |
Mar 21, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | -13.79 | - |
Mar 20, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | -13.79 | - |
Mar 19, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | -13.69 | - |
Mar 18, 2024 | 10.38 | 10.40 | 10.38 | 10.40 | -13.45 | 250 |
Mar 15, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | -13.09 | - |
Mar 14, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | -12.85 | - |
Mar 13, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | -12.68 | - |
Mar 12, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | -12.57 | - |
Mar 11, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | -12.55 | - |
Mar 08, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | -13.01 | - |
Mar 07, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | -13.22 | - |
Mar 06, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | -14.00 | - |
Mar 05, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | -13.61 | - |
Mar 04, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | -13.61 | - |
Mar 01, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | -13.87 | - |
Feb 29, 2024 | 10.72 | 10.72 | 10.70 | 10.70 | -13.84 | 3 |
Feb 28, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | -14.13 | - |
Feb 27, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | -13.97 | - |
Feb 26, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | -14.18 | - |
Feb 23, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | -14.41 | - |
Feb 22, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | -14.10 | - |
Feb 21, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | -14.05 | - |
Feb 20, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | -13.71 | - |
Feb 19, 2024 | 10.68 | 10.94 | 10.68 | 10.94 | -14.15 | 926 |
Feb 16, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | -13.74 | - |
Feb 15, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | -13.63 | - |
Feb 14, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | -13.48 | - |
Feb 13, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | -14.15 | - |
Feb 12, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | -15.06 | - |
Feb 09, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | -15.19 | - |
Feb 08, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -15.52 | - |
Feb 07, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | -15.21 | - |
Feb 06, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | -14.90 | - |
Feb 05, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | -14.72 | - |
Feb 02, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | -14.15 | - |
Feb 01, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | -14.51 | - |
Jan 31, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | -14.57 | - |
Jan 30, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | -14.31 | - |
Jan 29, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | -13.87 | - |
Jan 26, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | -13.61 | - |
Jan 25, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | -13.63 | - |
Jan 24, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | -13.61 | - |
Jan 23, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | -13.79 | - |
Jan 22, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | -13.82 | - |
Jan 19, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | -13.66 | - |
Jan 18, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | -13.79 | - |
Jan 17, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | -13.43 | - |
Jan 16, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | -13.27 | - |
Jan 15, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | -13.45 | - |
Jan 12, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | -13.45 | - |
Jan 11, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | -13.76 | - |
Jan 10, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | -13.38 | - |
Jan 09, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -13.19 | - |
Jan 08, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | -13.04 | - |
Jan 05, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | -12.96 | - |
Jan 04, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | -13.14 | - |
Jan 03, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | -12.51 | - |
Jan 02, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | -12.47 | - |
Dec 29, 2023 | 9.61 | 9.61 | 9.60 | 9.60 | -12.42 | - |
Dec 28, 2023 | 9.54 | 9.54 | 9.54 | 9.54 | -12.34 | - |
Dec 27, 2023 | 9.49 | 9.49 | 9.49 | 9.49 | -12.28 | - |
Dec 22, 2023 | 9.68 | 9.68 | 9.68 | 9.68 | -12.52 | - |
Dec 21, 2023 | 9.62 | 9.62 | 9.62 | 9.62 | -12.44 | - |
Dec 20, 2023 | 10.02 | 10.02 | 10.02 | 10.02 | -12.96 | - |
Dec 19, 2023 | 9.68 | 9.68 | 9.68 | 9.68 | -12.52 | - |
Dec 18, 2023 | 9.68 | 9.68 | 9.68 | 9.68 | -12.52 | - |
Dec 15, 2023 | 9.54 | 9.54 | 9.54 | 9.54 | -12.34 | - |
Dec 14, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | -12.04 | - |
Dec 13, 2023 | 9.82 | 9.82 | 9.82 | 9.82 | -12.70 | - |
Dec 12, 2023 | 9.81 | 9.81 | 9.81 | 9.81 | -12.69 | - |
Dec 11, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | -12.55 | - |
Dec 08, 2023 | 9.55 | 9.55 | 9.55 | 9.55 | -12.35 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |