Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
Mar 27, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
Mar 26, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
Mar 25, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
Mar 22, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
Mar 21, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
Mar 20, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
Mar 19, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
Mar 18, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
Mar 15, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
Mar 14, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
Mar 13, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
Mar 12, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
Mar 11, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
Mar 08, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
Mar 07, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
Mar 06, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
Mar 05, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
Mar 04, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
Mar 01, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
Feb 29, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
Feb 28, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
Feb 27, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
Feb 26, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
Feb 23, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
Feb 22, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
Feb 21, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
Feb 20, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
Feb 16, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
Feb 15, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
Feb 14, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
Feb 13, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
Feb 12, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
Feb 09, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
Feb 08, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
Feb 07, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
Feb 06, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
Feb 05, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
Feb 02, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
Feb 01, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Jan 31, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
Jan 30, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
Jan 29, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
Jan 29, 2024 | 0.014 Dividend | |||||
Jan 26, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.10 | - |
Jan 25, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.12 | - |
Jan 24, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.01 | - |
Jan 23, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.12 | - |
Jan 22, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.21 | - |
Jan 19, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.13 | - |
Jan 18, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.97 | - |
Jan 17, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.03 | - |
Jan 16, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.21 | - |
Jan 12, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.31 | - |
Jan 11, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.26 | - |
Jan 10, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.30 | - |
Jan 09, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.26 | - |
Jan 08, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.29 | - |
Jan 05, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.16 | - |
Jan 04, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.18 | - |
Jan 03, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.19 | - |
Jan 02, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.41 | - |
Dec 29, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.37 | - |
Dec 28, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.48 | - |
Dec 27, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.42 | - |
Dec 27, 2023 | 0 Dividend | |||||
Dec 27, 2023 | 0.232 Capital Gain | |||||
Dec 26, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.38 | - |
Dec 22, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.31 | - |
Dec 21, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.27 | - |
Dec 20, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.19 | - |
Dec 19, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.29 | - |
Dec 18, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.23 | - |
Dec 15, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.27 | - |
Dec 14, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.41 | - |
Dec 13, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.10 | - |
Dec 12, 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.75 | - |
Dec 11, 2023 | 9.99 | 9.99 | 9.99 | 9.99 | 9.76 | - |
Dec 08, 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 9.78 | - |
Dec 07, 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.75 | - |
Dec 06, 2023 | 9.93 | 9.93 | 9.93 | 9.93 | 9.70 | - |
Dec 05, 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.75 | - |
Dec 04, 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 9.81 | - |
Dec 01, 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.69 | - |
Nov 30, 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.47 | - |
Nov 29, 2023 | 9.63 | 9.63 | 9.63 | 9.63 | 9.41 | - |
Nov 28, 2023 | 9.59 | 9.59 | 9.59 | 9.59 | 9.37 | - |
Nov 28, 2023 | 0.03 Dividend | |||||
Nov 27, 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.31 | - |
Nov 24, 2023 | 9.57 | 9.57 | 9.57 | 9.57 | 9.32 | - |
Nov 22, 2023 | 9.53 | 9.53 | 9.53 | 9.53 | 9.28 | - |
Nov 21, 2023 | 9.48 | 9.48 | 9.48 | 9.48 | 9.23 | - |
Nov 20, 2023 | 9.57 | 9.57 | 9.57 | 9.57 | 9.32 | - |
Nov 17, 2023 | 9.52 | 9.52 | 9.52 | 9.52 | 9.27 | - |
Nov 16, 2023 | 9.52 | 9.52 | 9.52 | 9.52 | 9.27 | - |
Nov 15, 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 9.37 | - |
Nov 14, 2023 | 9.64 | 9.64 | 9.64 | 9.64 | 9.39 | - |
Nov 13, 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 8.96 | - |
Nov 10, 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 9.08 | - |
Nov 09, 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |