Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 40 |
May 08, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
May 07, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
May 06, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
May 03, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
May 02, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
Apr 30, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
Apr 29, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
Apr 26, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
Apr 25, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
Apr 24, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
Apr 23, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
Apr 22, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
Apr 19, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
Apr 18, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
Apr 17, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
Apr 16, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
Apr 15, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
Apr 12, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
Apr 11, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
Apr 10, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
Apr 09, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
Apr 08, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
Apr 05, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
Apr 04, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
Apr 03, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
Apr 02, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
Mar 28, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
Mar 28, 2024 | 30 Dividend | |||||
Mar 27, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | -20.90 | - |
Mar 26, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | -20.67 | - |
Mar 25, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | -21.01 | - |
Mar 22, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | -21.24 | - |
Mar 21, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | -21.13 | - |
Mar 20, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | -20.79 | - |
Mar 19, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | -21.01 | - |
Mar 18, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | -21.13 | - |
Mar 15, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | -21.13 | - |
Mar 14, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | -21.01 | - |
Mar 13, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | -20.90 | - |
Mar 12, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | -21.24 | - |
Mar 11, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | -21.36 | - |
Mar 08, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -21.70 | - |
Mar 07, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | -21.93 | - |
Mar 06, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | -21.93 | - |
Mar 05, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -21.59 | - |
Mar 04, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | -21.93 | - |
Mar 01, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | -22.16 | - |
Feb 29, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | -22.62 | - |
Feb 28, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -22.97 | - |
Feb 27, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | -22.85 | - |
Feb 26, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | -22.62 | - |
Feb 23, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | -22.16 | - |
Feb 22, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | -22.16 | - |
Feb 21, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -22.39 | - |
Feb 20, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | -22.62 | - |
Feb 19, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | -22.16 | - |
Feb 16, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -22.39 | - |
Feb 15, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -22.39 | - |
Feb 14, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | -21.93 | - |
Feb 13, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -22.39 | - |
Feb 12, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -21.47 | - |
Feb 09, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -21.47 | - |
Feb 08, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | -21.24 | - |
Feb 07, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | -21.93 | - |
Feb 06, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -22.39 | - |
Feb 05, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | -22.62 | - |
Feb 02, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -24.57 | - |
Feb 01, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | -24.12 | - |
Jan 31, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | -24.12 | - |
Jan 30, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | -24.35 | - |
Jan 29, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | -24.80 | - |
Jan 26, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | -24.35 | - |
Jan 25, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | -24.35 | - |
Jan 24, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | -23.89 | - |
Jan 23, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -23.43 | - |
Jan 22, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -23.20 | - |
Jan 19, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | -23.66 | - |
Jan 18, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | -23.89 | - |
Jan 17, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -27.33 | - |
Jan 16, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -27.10 | - |
Jan 15, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -26.41 | - |
Jan 12, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -26.41 | - |
Jan 11, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -26.18 | - |
Jan 10, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -26.18 | - |
Jan 09, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | -25.72 | - |
Jan 08, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | -25.26 | - |
Jan 05, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | -25.26 | - |
Jan 04, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | -25.49 | - |
Jan 03, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | -24.35 | - |
Jan 02, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | -25.72 | 40 |
Dec 29, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | -24.12 | - |
Dec 28, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | -24.57 | - |
Dec 27, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | -23.66 | - |
Dec 22, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | -23.89 | - |
Dec 21, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | -24.12 | - |
Dec 20, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | -24.35 | - |
Dec 19, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | -24.12 | - |
Dec 18, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | -23.89 | - |
Dec 15, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | -23.89 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |