Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
Apr 30, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
Apr 29, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
Apr 26, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
Apr 25, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
Apr 24, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
Apr 23, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
Apr 22, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
Apr 19, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
Apr 18, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
Apr 17, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
Apr 16, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
Apr 15, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
Apr 12, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
Apr 11, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
Apr 10, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
Apr 09, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
Apr 08, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
Apr 05, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
Apr 04, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
Apr 03, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
Apr 02, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
Apr 01, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
Mar 28, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
Mar 27, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
Mar 26, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
Mar 25, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
Mar 22, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
Mar 21, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
Mar 20, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
Mar 19, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
Mar 18, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
Mar 15, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
Mar 14, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
Mar 13, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
Mar 12, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
Mar 11, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
Mar 08, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
Mar 07, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
Mar 06, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
Mar 05, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
Mar 04, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
Mar 01, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
Feb 29, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
Feb 28, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
Feb 27, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
Feb 26, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
Feb 23, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
Feb 22, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
Feb 21, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
Feb 20, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
Feb 16, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
Feb 15, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
Feb 14, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
Feb 13, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
Feb 12, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
Feb 09, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
Feb 08, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
Feb 07, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
Feb 06, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
Feb 05, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
Feb 02, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
Feb 01, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
Jan 31, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
Jan 30, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
Jan 29, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
Jan 26, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
Jan 25, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
Jan 24, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
Jan 23, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
Jan 22, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
Jan 19, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
Jan 18, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
Jan 17, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
Jan 16, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
Jan 12, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
Jan 11, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
Jan 10, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
Jan 09, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
Jan 08, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
Jan 05, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
Jan 04, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
Jan 03, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
Jan 02, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
Dec 29, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
Dec 28, 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
Dec 28, 2023 | 0 Dividend | |||||
Dec 28, 2023 | 0.041 Capital Gain | |||||
Dec 27, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 10.99 | - |
Dec 26, 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.95 | - |
Dec 22, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.90 | - |
Dec 21, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.87 | - |
Dec 20, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.73 | - |
Dec 19, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.89 | - |
Dec 18, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.81 | - |
Dec 15, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.77 | - |
Dec 14, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.77 | - |
Dec 13, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.68 | - |
Dec 12, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.52 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |