Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 200 |
May 07, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
May 06, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
May 03, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
May 02, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
Apr 30, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
Apr 29, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
Apr 26, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
Apr 25, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
Apr 24, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
Apr 23, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
Apr 22, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
Apr 22, 2024 | 0.22 Dividend | |||||
Apr 19, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.14 | - |
Apr 18, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.28 | - |
Apr 17, 2024 | 12.43 | 12.60 | 12.43 | 12.60 | 12.38 | 200 |
Apr 16, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.37 | - |
Apr 15, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.40 | - |
Apr 12, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.62 | - |
Apr 11, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.05 | - |
Apr 10, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.43 | - |
Apr 09, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.17 | - |
Apr 08, 2024 | 13.86 | 14.53 | 13.86 | 14.53 | 14.28 | 25 |
Apr 05, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.49 | - |
Apr 04, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.65 | - |
Apr 03, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 13.83 | - |
Apr 02, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.50 | - |
Mar 28, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.75 | - |
Mar 27, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.75 | - |
Mar 26, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.59 | - |
Mar 25, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.57 | - |
Mar 22, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.41 | - |
Mar 21, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.42 | - |
Mar 20, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.06 | - |
Mar 19, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 12.82 | - |
Mar 18, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.20 | - |
Mar 15, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.15 | - |
Mar 14, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 11.86 | - |
Mar 13, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.07 | - |
Mar 12, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.15 | - |
Mar 11, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.84 | - |
Mar 08, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.67 | - |
Mar 07, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.76 | - |
Mar 06, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.71 | - |
Mar 05, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.50 | - |
Mar 04, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.70 | - |
Mar 01, 2024 | 11.43 | 12.03 | 11.43 | 12.03 | 11.82 | 20 |
Feb 29, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.50 | - |
Feb 28, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.34 | - |
Feb 27, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.30 | - |
Feb 26, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.80 | - |
Feb 23, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.77 | - |
Feb 22, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.78 | - |
Feb 21, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.41 | - |
Feb 20, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.55 | - |
Feb 19, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 10.89 | - |
Feb 16, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.91 | - |
Feb 15, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 10.87 | - |
Feb 14, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.62 | - |
Feb 13, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.50 | - |
Feb 12, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.48 | - |
Feb 09, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.60 | - |
Feb 08, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.71 | - |
Feb 07, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.63 | - |
Feb 06, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.64 | - |
Feb 05, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.82 | - |
Feb 02, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.76 | - |
Feb 01, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.54 | - |
Jan 31, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.59 | - |
Jan 30, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.54 | - |
Jan 29, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.21 | - |
Jan 26, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.30 | - |
Jan 25, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.36 | - |
Jan 24, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.16 | - |
Jan 23, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.90 | - |
Jan 22, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.82 | - |
Jan 19, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 8.91 | - |
Jan 18, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.05 | - |
Jan 17, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.10 | - |
Jan 16, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.16 | - |
Jan 15, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.05 | - |
Jan 12, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.05 | - |
Jan 11, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.55 | - |
Jan 10, 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.24 | - |
Jan 09, 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.27 | - |
Jan 08, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.06 | - |
Jan 05, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 7.89 | - |
Jan 04, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 7.87 | - |
Jan 03, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 7.87 | - |
Jan 02, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 7.93 | - |
Dec 29, 2023 | 8.17 | 8.20 | 8.17 | 8.20 | 8.05 | - |
Dec 28, 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 7.87 | - |
Dec 27, 2023 | 7.97 | 7.97 | 7.97 | 7.97 | 7.83 | - |
Dec 22, 2023 | 7.94 | 7.94 | 7.94 | 7.94 | 7.80 | - |
Dec 21, 2023 | 7.97 | 7.97 | 7.97 | 7.97 | 7.83 | - |
Dec 20, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.76 | - |
Dec 19, 2023 | 7.83 | 7.83 | 7.83 | 7.83 | 7.69 | - |
Dec 18, 2023 | 7.83 | 7.83 | 7.83 | 7.83 | 7.69 | - |
Dec 15, 2023 | 7.74 | 7.74 | 7.74 | 7.74 | 7.60 | - |
Dec 14, 2023 | 7.73 | 7.73 | 7.73 | 7.73 | 7.59 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |