Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 9.62 | 9.64 | 9.64 | 9.64 | 9.64 | 14 |
Apr 30, 2024 | 9.39 | 9.40 | 9.39 | 9.40 | 9.40 | 2,880 |
Apr 29, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
Apr 26, 2024 | 9.48 | 9.57 | 9.48 | 9.57 | 9.57 | 220 |
Apr 25, 2024 | 8.97 | 9.02 | 8.97 | 9.02 | 9.02 | 792 |
Apr 24, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
Apr 23, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 213 |
Apr 22, 2024 | 8.91 | 8.91 | 8.88 | 8.88 | 8.88 | 460 |
Apr 19, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
Apr 18, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
Apr 17, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
Apr 16, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
Apr 15, 2024 | 9.15 | 9.15 | 9.04 | 9.04 | 9.04 | 507 |
Apr 12, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 506 |
Apr 11, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
Apr 10, 2024 | 9.28 | 9.34 | 9.26 | 9.34 | 9.34 | 4,185 |
Apr 09, 2024 | 9.50 | 9.50 | 9.36 | 9.36 | 9.36 | 467 |
Apr 08, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
Apr 05, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
Apr 04, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 255 |
Apr 03, 2024 | 8.99 | 9.22 | 8.99 | 9.22 | 9.22 | 499 |
Apr 02, 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
Apr 01, 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
Apr 01, 2024 | 0.069962 Dividend | |||||
Mar 28, 2024 | 9.19 | 9.19 | 9.17 | 9.17 | 9.10 | 1,120 |
Mar 27, 2024 | 9.51 | 9.51 | 9.12 | 9.12 | 9.05 | 598 |
Mar 26, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.78 | - |
Mar 25, 2024 | 8.92 | 8.92 | 8.85 | 8.85 | 8.78 | 2,201 |
Mar 22, 2024 | 8.95 | 9.00 | 8.89 | 8.89 | 8.82 | 1,718 |
Mar 21, 2024 | 9.02 | 9.02 | 8.86 | 8.86 | 8.79 | 236 |
Mar 20, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.72 | 232 |
Mar 19, 2024 | 8.74 | 8.83 | 8.74 | 8.83 | 8.76 | 2,448 |
Mar 18, 2024 | 8.81 | 8.82 | 8.73 | 8.73 | 8.66 | 1,460 |
Mar 15, 2024 | 8.98 | 8.98 | 8.82 | 8.82 | 8.76 | 293 |
Mar 14, 2024 | 8.99 | 8.99 | 8.87 | 8.87 | 8.80 | 2,847 |
Mar 13, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.04 | - |
Mar 12, 2024 | 9.04 | 9.11 | 9.04 | 9.11 | 9.04 | 348 |
Mar 11, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.31 | - |
Mar 08, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.31 | - |
Mar 07, 2024 | 9.41 | 9.43 | 9.38 | 9.38 | 9.31 | 4,475 |
Mar 06, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.07 | - |
Mar 05, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.07 | 310 |
Mar 04, 2024 | 9.40 | 9.48 | 9.40 | 9.48 | 9.41 | 2,156 |
Mar 01, 2024 | 9.49 | 9.51 | 9.49 | 9.51 | 9.44 | 517 |
Feb 29, 2024 | 9.30 | 9.31 | 9.30 | 9.31 | 9.24 | 322 |
Feb 28, 2024 | 9.23 | 9.23 | 9.22 | 9.22 | 9.15 | 1,122 |
Feb 27, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | - |
Feb 26, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | - |
Feb 23, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | - |
Feb 22, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | - |
Feb 21, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | 127 |
Feb 20, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.43 | - |
Feb 16, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.43 | 1,068 |
Feb 15, 2024 | 9.58 | 9.58 | 9.57 | 9.57 | 9.50 | 1,369 |
Feb 14, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.36 | 247 |
Feb 13, 2024 | 9.38 | 9.59 | 9.38 | 9.59 | 9.52 | 204 |
Feb 12, 2024 | 9.83 | 9.84 | 9.74 | 9.84 | 9.76 | 2,121 |
Feb 09, 2024 | 9.70 | 9.73 | 9.70 | 9.72 | 9.65 | 4,950 |
Feb 08, 2024 | 9.83 | 9.83 | 9.64 | 9.64 | 9.56 | 657 |
Feb 07, 2024 | 9.68 | 9.72 | 9.68 | 9.69 | 9.62 | 1,040 |
Feb 06, 2024 | 9.64 | 9.64 | 9.56 | 9.56 | 9.49 | 1,795 |
Feb 05, 2024 | 9.50 | 9.54 | 9.47 | 9.49 | 9.42 | 3,187 |
Feb 02, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.82 | - |
Feb 01, 2024 | 9.86 | 9.90 | 9.86 | 9.90 | 9.82 | 1,037 |
Jan 31, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.07 | - |
Jan 30, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.07 | - |
Jan 29, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.07 | 195 |
Jan 26, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.10 | 613 |
Jan 25, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.95 | 183 |
Jan 24, 2024 | 10.14 | 10.14 | 10.06 | 10.06 | 9.98 | 4,127 |
Jan 23, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.71 | - |
Jan 22, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.71 | - |
Jan 19, 2024 | 9.80 | 9.80 | 9.76 | 9.78 | 9.71 | 7,750 |
Jan 18, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.84 | 14,524 |
Jan 17, 2024 | 9.21 | 9.32 | 9.21 | 9.32 | 9.25 | 1,326 |
Jan 16, 2024 | 9.51 | 9.51 | 9.32 | 9.32 | 9.25 | 21,426 |
Jan 12, 2024 | 9.92 | 9.93 | 9.91 | 9.93 | 9.85 | 3,107 |
Jan 11, 2024 | 9.93 | 9.93 | 9.86 | 9.86 | 9.78 | 9,902 |
Jan 10, 2024 | 10.05 | 10.14 | 10.05 | 10.11 | 10.03 | 7,753 |
Jan 09, 2024 | 10.01 | 10.01 | 9.98 | 9.98 | 9.90 | 1,080 |
Jan 08, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.29 | 465 |
Jan 05, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.15 | - |
Jan 04, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.15 | 1,189 |
Jan 03, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.07 | 456 |
Jan 02, 2024 | 10.28 | 10.28 | 10.27 | 10.27 | 10.19 | 659 |
Dec 29, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.28 | - |
Dec 28, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.28 | - |
Dec 27, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.28 | - |
Dec 26, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.28 | - |
Dec 22, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.28 | 293 |
Dec 21, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.50 | - |
Dec 20, 2023 | 10.62 | 10.62 | 10.58 | 10.58 | 10.50 | 1,251 |
Dec 19, 2023 | 10.78 | 10.78 | 10.59 | 10.59 | 10.51 | 1,243 |
Dec 18, 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.36 | - |
Dec 15, 2023 | 10.45 | 10.45 | 10.44 | 10.44 | 10.36 | 1,822 |
Dec 14, 2023 | 10.59 | 10.61 | 10.57 | 10.57 | 10.49 | 2,265 |
Dec 13, 2023 | 10.00 | 10.05 | 10.00 | 10.05 | 9.97 | 2,675 |
Dec 12, 2023 | 9.81 | 9.81 | 9.81 | 9.81 | 9.73 | - |
Dec 11, 2023 | 9.81 | 9.81 | 9.81 | 9.81 | 9.73 | 320 |
Dec 08, 2023 | 9.67 | 9.87 | 9.67 | 9.87 | 9.79 | 905 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |