Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
May 02, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
Apr 30, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
Apr 29, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
Apr 26, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
Apr 25, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
Apr 24, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
Apr 23, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
Apr 22, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 23 |
Apr 19, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1 |
Apr 18, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
Apr 17, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
Apr 16, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 9 |
Apr 15, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
Apr 12, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
Apr 11, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
Apr 10, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
Apr 09, 2024 | 10.41 | 11.22 | 10.41 | 11.22 | 11.22 | 440 |
Apr 08, 2024 | 10.35 | 10.35 | 10.31 | 10.31 | 10.31 | 253 |
Apr 05, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
Apr 04, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
Apr 03, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
Apr 02, 2024 | 10.07 | 10.20 | 10.07 | 10.20 | 10.20 | 10 |
Mar 28, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
Mar 27, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
Mar 26, 2024 | 10.14 | 10.16 | 10.14 | 10.16 | 10.16 | 257 |
Mar 25, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
Mar 22, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
Mar 21, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
Mar 20, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
Mar 19, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
Mar 18, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
Mar 15, 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 1 |
Mar 14, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
Mar 13, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
Mar 12, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
Mar 11, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
Mar 08, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Mar 07, 2024 | 9.34 | 9.35 | 9.34 | 9.35 | 9.35 | 22 |
Mar 06, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
Mar 05, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
Mar 04, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
Mar 01, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
Feb 29, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
Feb 28, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
Feb 27, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
Feb 26, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
Feb 23, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
Feb 22, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
Feb 22, 2024 | 1.47 Dividend | |||||
Feb 21, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 7.42 | - |
Feb 20, 2024 | 9.06 | 9.06 | 8.94 | 8.94 | 7.47 | 2 |
Feb 19, 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 7.74 | - |
Feb 16, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 7.26 | - |
Feb 15, 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 6.98 | - |
Feb 14, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 7.18 | - |
Feb 13, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 7.35 | - |
Feb 12, 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 7.04 | - |
Feb 09, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 7.06 | - |
Feb 08, 2024 | 8.38 | 8.45 | 8.38 | 8.45 | 7.05 | 106 |
Feb 07, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 7.26 | - |
Feb 06, 2024 | 8.41 | 8.61 | 8.41 | 8.61 | 7.19 | 302 |
Feb 05, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 7.21 | - |
Feb 02, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 7.41 | - |
Feb 01, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 7.50 | - |
Jan 31, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 7.38 | - |
Jan 30, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 7.65 | - |
Jan 29, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 7.76 | - |
Jan 26, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 7.76 | - |
Jan 25, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 7.58 | - |
Jan 24, 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 7.45 | - |
Jan 23, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 7.42 | - |
Jan 22, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 7.52 | - |
Jan 19, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 7.81 | - |
Jan 18, 2024 | 9.48 | 9.48 | 9.39 | 9.39 | 7.84 | 280 |
Jan 17, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 7.97 | - |
Jan 16, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 7.87 | - |
Jan 15, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 8.22 | - |
Jan 12, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 8.22 | - |
Jan 11, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 8.14 | - |
Jan 10, 2024 | 9.72 | 9.72 | 9.69 | 9.70 | 8.10 | 310 |
Jan 09, 2024 | 11.33 | 11.33 | 9.80 | 9.80 | 8.18 | 1,824 |
Jan 08, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 9.60 | - |
Jan 05, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 9.86 | - |
Jan 04, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 9.81 | - |
Jan 03, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 9.83 | - |
Jan 02, 2024 | 11.73 | 11.88 | 11.73 | 11.88 | 9.91 | 575 |
Dec 29, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 9.85 | - |
Dec 28, 2023 | 12.14 | 12.14 | 12.14 | 12.14 | 10.13 | - |
Dec 27, 2023 | 11.88 | 11.88 | 11.88 | 11.88 | 9.91 | - |
Dec 22, 2023 | 11.64 | 11.95 | 11.64 | 11.95 | 9.97 | 218 |
Dec 21, 2023 | 11.24 | 11.58 | 11.24 | 11.58 | 9.66 | 10 |
Dec 20, 2023 | 11.54 | 11.54 | 11.54 | 11.54 | 9.63 | - |
Dec 19, 2023 | 11.50 | 11.50 | 11.39 | 11.39 | 9.51 | 229 |
Dec 18, 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 9.09 | - |
Dec 15, 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 9.15 | - |
Dec 14, 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 8.58 | - |
Dec 13, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 8.43 | - |
Dec 12, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 8.84 | - |
Dec 11, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 8.92 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |