Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 10.33 | 10.52 | 10.33 | 10.36 | 10.36 | - |
May 02, 2024 | 10.54 | 10.62 | 10.25 | 10.25 | 10.25 | - |
Apr 30, 2024 | 10.92 | 11.03 | 10.70 | 10.70 | 10.70 | - |
Apr 29, 2024 | 11.00 | 11.00 | 10.82 | 10.92 | 10.92 | - |
Apr 26, 2024 | 10.77 | 11.04 | 10.61 | 10.96 | 10.96 | - |
Apr 25, 2024 | 10.65 | 10.73 | 10.60 | 10.62 | 10.62 | - |
Apr 24, 2024 | 10.73 | 10.81 | 10.68 | 10.68 | 10.68 | - |
Apr 23, 2024 | 10.92 | 10.92 | 10.63 | 10.76 | 10.76 | - |
Apr 22, 2024 | 11.02 | 11.02 | 10.81 | 10.81 | 10.81 | - |
Apr 19, 2024 | 11.03 | 11.03 | 10.89 | 10.96 | 10.96 | - |
Apr 18, 2024 | 11.41 | 11.41 | 11.04 | 11.10 | 11.10 | - |
Apr 17, 2024 | 11.14 | 11.46 | 11.14 | 11.34 | 11.34 | 500 |
Apr 16, 2024 | 11.44 | 11.55 | 11.30 | 11.30 | 11.30 | - |
Apr 15, 2024 | 11.76 | 11.76 | 11.40 | 11.55 | 11.55 | - |
Apr 12, 2024 | 11.47 | 11.77 | 11.47 | 11.72 | 11.72 | - |
Apr 11, 2024 | 11.40 | 11.51 | 11.37 | 11.39 | 11.39 | - |
Apr 10, 2024 | 11.27 | 11.54 | 11.15 | 11.37 | 11.37 | - |
Apr 09, 2024 | 10.27 | 11.78 | 10.27 | 11.37 | 11.37 | 600 |
Apr 08, 2024 | 10.39 | 10.39 | 10.14 | 10.33 | 10.33 | - |
Apr 05, 2024 | 10.23 | 10.42 | 10.21 | 10.38 | 10.38 | - |
Apr 04, 2024 | 10.42 | 10.50 | 10.34 | 10.50 | 10.50 | - |
Apr 03, 2024 | 10.28 | 10.40 | 10.15 | 10.40 | 10.40 | - |
Apr 02, 2024 | 10.12 | 10.36 | 10.12 | 10.31 | 10.31 | - |
Mar 28, 2024 | 10.10 | 10.17 | 10.10 | 10.17 | 10.17 | - |
Mar 27, 2024 | 10.14 | 10.14 | 9.98 | 10.10 | 10.10 | - |
Mar 26, 2024 | 10.12 | 10.22 | 10.01 | 10.22 | 10.22 | 50 |
Mar 25, 2024 | 9.69 | 9.88 | 9.69 | 9.88 | 9.88 | - |
Mar 22, 2024 | 9.69 | 9.77 | 9.65 | 9.77 | 9.77 | - |
Mar 21, 2024 | 9.56 | 9.76 | 9.56 | 9.76 | 9.76 | - |
Mar 20, 2024 | 9.44 | 9.52 | 9.44 | 9.49 | 9.49 | - |
Mar 19, 2024 | 9.53 | 9.53 | 9.35 | 9.44 | 9.44 | - |
Mar 18, 2024 | 9.49 | 9.58 | 9.44 | 9.54 | 9.54 | - |
Mar 15, 2024 | 9.15 | 9.51 | 9.15 | 9.51 | 9.51 | - |
Mar 14, 2024 | 9.41 | 9.51 | 9.18 | 9.18 | 9.18 | - |
Mar 13, 2024 | 9.35 | 9.45 | 9.28 | 9.45 | 9.45 | - |
Mar 12, 2024 | 9.14 | 9.37 | 9.14 | 9.26 | 9.26 | - |
Mar 11, 2024 | 9.31 | 9.31 | 9.08 | 9.10 | 9.10 | - |
Mar 08, 2024 | 9.52 | 9.52 | 9.34 | 9.34 | 9.34 | - |
Mar 07, 2024 | 9.41 | 9.54 | 9.32 | 9.52 | 9.52 | - |
Mar 06, 2024 | 8.95 | 9.35 | 8.95 | 9.31 | 9.31 | - |
Mar 05, 2024 | 9.09 | 9.15 | 8.98 | 9.08 | 9.08 | - |
Mar 04, 2024 | 9.30 | 9.43 | 9.10 | 9.17 | 9.17 | - |
Mar 01, 2024 | 9.06 | 9.30 | 8.94 | 9.28 | 9.28 | - |
Feb 29, 2024 | 8.82 | 9.06 | 8.71 | 9.06 | 9.06 | - |
Feb 28, 2024 | 8.74 | 8.81 | 8.65 | 8.81 | 8.81 | - |
Feb 27, 2024 | 8.69 | 8.73 | 8.65 | 8.73 | 8.73 | - |
Feb 26, 2024 | 8.52 | 8.71 | 8.45 | 8.71 | 8.71 | - |
Feb 23, 2024 | 8.71 | 8.71 | 8.48 | 8.56 | 8.56 | - |
Feb 22, 2024 | 8.80 | 8.88 | 8.72 | 8.72 | 8.72 | - |
Feb 22, 2024 | 1.47 Dividend | |||||
Feb 21, 2024 | 8.93 | 8.93 | 8.78 | 8.92 | 7.45 | - |
Feb 20, 2024 | 9.04 | 9.04 | 8.85 | 8.90 | 7.43 | - |
Feb 19, 2024 | 9.34 | 9.34 | 9.05 | 9.06 | 7.57 | - |
Feb 16, 2024 | 8.76 | 9.25 | 8.76 | 9.25 | 7.73 | - |
Feb 15, 2024 | 8.31 | 8.60 | 8.31 | 8.49 | 7.09 | - |
Feb 14, 2024 | 8.66 | 8.66 | 8.41 | 8.41 | 7.03 | - |
Feb 13, 2024 | 8.81 | 8.87 | 8.81 | 8.81 | 7.35 | - |
Feb 12, 2024 | 8.45 | 8.79 | 8.41 | 8.77 | 7.32 | - |
Feb 09, 2024 | 8.48 | 8.48 | 8.40 | 8.45 | 7.06 | - |
Feb 08, 2024 | 8.44 | 8.48 | 8.35 | 8.46 | 7.07 | - |
Feb 07, 2024 | 8.76 | 8.76 | 8.40 | 8.43 | 7.04 | - |
Feb 06, 2024 | 8.47 | 8.73 | 8.34 | 8.73 | 7.29 | 750 |
Feb 05, 2024 | 8.64 | 8.67 | 8.45 | 8.45 | 7.06 | - |
Feb 02, 2024 | 8.88 | 8.88 | 8.66 | 8.70 | 7.27 | - |
Feb 01, 2024 | 8.99 | 9.06 | 8.94 | 8.94 | 7.46 | - |
Jan 31, 2024 | 8.86 | 9.09 | 8.86 | 9.06 | 7.57 | - |
Jan 30, 2024 | 9.18 | 9.18 | 8.83 | 8.84 | 7.38 | - |
Jan 29, 2024 | 9.34 | 9.45 | 9.15 | 9.15 | 7.64 | - |
Jan 26, 2024 | 9.32 | 9.35 | 9.25 | 9.34 | 7.80 | - |
Jan 25, 2024 | 9.16 | 9.35 | 9.16 | 9.35 | 7.81 | - |
Jan 24, 2024 | 8.98 | 9.14 | 8.94 | 9.10 | 7.60 | - |
Jan 23, 2024 | 8.94 | 9.01 | 8.84 | 8.85 | 7.39 | - |
Jan 22, 2024 | 9.06 | 9.06 | 8.78 | 8.91 | 7.44 | 100 |
Jan 19, 2024 | 9.41 | 9.41 | 8.95 | 8.95 | 7.48 | - |
Jan 18, 2024 | 9.51 | 9.55 | 9.26 | 9.28 | 7.75 | - |
Jan 17, 2024 | 9.60 | 9.60 | 9.36 | 9.36 | 7.82 | - |
Jan 16, 2024 | 9.48 | 9.76 | 9.36 | 9.74 | 8.13 | - |
Jan 15, 2024 | 9.53 | 9.53 | 9.40 | 9.53 | 7.96 | - |
Jan 12, 2024 | 9.89 | 9.90 | 9.59 | 9.76 | 8.15 | - |
Jan 11, 2024 | 9.81 | 9.86 | 9.77 | 9.85 | 8.23 | - |
Jan 10, 2024 | 9.73 | 9.73 | 9.55 | 9.72 | 8.11 | 300 |
Jan 09, 2024 | 10.75 | 10.75 | 9.72 | 9.74 | 8.14 | - |
Jan 08, 2024 | 11.54 | 11.54 | 11.19 | 11.24 | 9.39 | 100 |
Jan 05, 2024 | 11.83 | 11.83 | 11.65 | 11.65 | 9.73 | - |
Jan 04, 2024 | 11.82 | 12.04 | 11.80 | 11.80 | 9.86 | - |
Jan 03, 2024 | 11.80 | 11.80 | 11.53 | 11.62 | 9.71 | 50 |
Jan 02, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 9.70 | - |
Dec 29, 2023 | 11.86 | 11.86 | 11.78 | 11.78 | 9.84 | - |
Dec 28, 2023 | 12.18 | 12.18 | 11.64 | 11.64 | 9.72 | 2,500 |
Dec 27, 2023 | 11.94 | 12.25 | 11.94 | 12.25 | 10.23 | 1,000 |
Dec 22, 2023 | 11.64 | 11.64 | 11.64 | 11.64 | 9.72 | - |
Dec 21, 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 9.42 | - |
Dec 20, 2023 | 11.61 | 11.61 | 11.61 | 11.61 | 9.70 | - |
Dec 19, 2023 | 11.56 | 11.56 | 11.39 | 11.43 | 9.55 | - |
Dec 18, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 9.14 | - |
Dec 15, 2023 | 11.02 | 11.22 | 11.02 | 11.02 | 9.20 | - |
Dec 14, 2023 | 10.28 | 10.67 | 10.28 | 10.63 | 8.88 | - |
Dec 13, 2023 | 10.13 | 10.34 | 9.95 | 10.26 | 8.57 | - |
Dec 12, 2023 | 10.63 | 10.63 | 10.01 | 10.01 | 8.36 | - |
Dec 11, 2023 | 10.70 | 10.70 | 10.58 | 10.59 | 8.84 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |