Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 12.60 | 12.60 | 12.39 | 12.39 | 12.39 | 3,300 |
Apr 25, 2024 | 12.06 | 12.67 | 12.06 | 12.67 | 12.67 | 800 |
Apr 24, 2024 | 12.38 | 12.38 | 12.32 | 12.35 | 12.35 | 8,500 |
Apr 23, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 100 |
Apr 22, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
Apr 19, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
Apr 18, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 200 |
Apr 17, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
Apr 16, 2024 | 12.18 | 12.18 | 12.04 | 12.04 | 12.04 | 1,000 |
Apr 15, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 500 |
Apr 12, 2024 | 12.44 | 12.47 | 12.44 | 12.47 | 12.47 | 500 |
Apr 11, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
Apr 10, 2024 | 12.50 | 12.50 | 12.37 | 12.37 | 12.37 | 3,700 |
Apr 09, 2024 | 12.45 | 12.48 | 12.45 | 12.47 | 12.47 | 1,200 |
Apr 08, 2024 | 12.43 | 12.43 | 12.40 | 12.43 | 12.43 | 2,800 |
Apr 05, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
Apr 04, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 200 |
Apr 03, 2024 | 12.68 | 12.81 | 12.68 | 12.81 | 12.81 | 3,900 |
Apr 02, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
Apr 01, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 400 |
Mar 28, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
Mar 27, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
Mar 26, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 300 |
Mar 25, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 500 |
Mar 22, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
Mar 21, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
Mar 21, 2024 | 0.141 Dividend | |||||
Mar 20, 2024 | 12.10 | 12.27 | 12.10 | 12.25 | 12.11 | 700 |
Mar 19, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.05 | - |
Mar 18, 2024 | 12.19 | 12.27 | 12.19 | 12.19 | 12.05 | 10,800 |
Mar 15, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.03 | - |
Mar 14, 2024 | 12.14 | 12.22 | 12.14 | 12.17 | 12.03 | 500 |
Mar 13, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.14 | - |
Mar 12, 2024 | 12.35 | 12.35 | 12.28 | 12.28 | 12.14 | 2,600 |
Mar 11, 2024 | 12.42 | 12.46 | 12.36 | 12.36 | 12.22 | 3,000 |
Mar 08, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.54 | 200 |
Mar 07, 2024 | 12.05 | 12.76 | 12.05 | 12.65 | 12.50 | 54,500 |
Mar 06, 2024 | 10.91 | 12.06 | 10.91 | 12.03 | 11.89 | 66,600 |
Mar 05, 2024 | 10.83 | 10.83 | 10.59 | 10.72 | 10.60 | 17,600 |
Mar 04, 2024 | 10.79 | 10.92 | 10.76 | 10.87 | 10.74 | 63,200 |
Mar 01, 2024 | 10.74 | 10.80 | 10.68 | 10.80 | 10.68 | 24,100 |
Feb 29, 2024 | 10.39 | 10.42 | 10.39 | 10.42 | 10.30 | 9,700 |
Feb 28, 2024 | 10.48 | 10.61 | 10.40 | 10.44 | 10.32 | 52,200 |
Feb 27, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.39 | 7,000 |
Feb 26, 2024 | 10.28 | 10.37 | 10.28 | 10.37 | 10.25 | 9,300 |
Feb 23, 2024 | 10.45 | 10.45 | 10.20 | 10.32 | 10.20 | 20,200 |
Feb 22, 2024 | 10.28 | 10.44 | 10.28 | 10.43 | 10.31 | 33,600 |
Feb 21, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.04 | - |
Feb 20, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.04 | 15,300 |
Feb 16, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.27 | - |
Feb 15, 2024 | 10.40 | 10.40 | 10.39 | 10.39 | 10.27 | 2,800 |
Feb 14, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.39 | - |
Feb 13, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.39 | 100 |
Feb 12, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.64 | 200 |
Feb 09, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.70 | - |
Feb 08, 2024 | 10.85 | 10.85 | 10.82 | 10.82 | 10.70 | 14,000 |
Feb 07, 2024 | 10.84 | 10.85 | 10.84 | 10.85 | 10.73 | 3,100 |
Feb 06, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.54 | - |
Feb 05, 2024 | 10.74 | 10.74 | 10.66 | 10.66 | 10.54 | 200 |
Feb 02, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.23 | - |
Feb 01, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.23 | - |
Jan 31, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.23 | 81,900 |
Jan 30, 2024 | 10.37 | 10.43 | 10.37 | 10.43 | 10.31 | 1,400 |
Jan 29, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.23 | 400 |
Jan 26, 2024 | 10.20 | 10.20 | 10.09 | 10.09 | 9.97 | 2,400 |
Jan 25, 2024 | 10.22 | 10.22 | 10.19 | 10.19 | 10.07 | 2,100 |
Jan 24, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.17 | 7,700 |
Jan 23, 2024 | 10.33 | 10.33 | 10.28 | 10.29 | 10.17 | 9,400 |
Jan 22, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.26 | 200 |
Jan 19, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.26 | 500 |
Jan 18, 2024 | 10.25 | 10.32 | 10.25 | 10.32 | 10.20 | 600 |
Jan 17, 2024 | 10.13 | 10.20 | 10.10 | 10.10 | 9.98 | 700 |
Jan 16, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.29 | - |
Jan 12, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.29 | 100 |
Jan 11, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.20 | 100 |
Jan 10, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.13 | - |
Jan 09, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.13 | 200 |
Jan 08, 2024 | 10.34 | 10.34 | 10.27 | 10.27 | 10.15 | 500 |
Jan 05, 2024 | 10.13 | 10.13 | 10.12 | 10.12 | 10.00 | 8,300 |
Jan 04, 2024 | 10.05 | 10.11 | 10.05 | 10.11 | 9.99 | 7,700 |
Jan 03, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.65 | 17,000 |
Jan 02, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.65 | 2,900 |
Dec 29, 2023 | 9.76 | 9.82 | 9.75 | 9.82 | 9.71 | 27,700 |
Dec 28, 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 8.99 | 3,400 |
Dec 27, 2023 | 9.01 | 9.09 | 9.01 | 9.09 | 8.99 | 2,000 |
Dec 26, 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 8.91 | - |
Dec 22, 2023 | 8.96 | 9.02 | 8.96 | 9.01 | 8.91 | 2,700 |
Dec 21, 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 9.01 | - |
Dec 21, 2023 | 0.138 Dividend | |||||
Dec 20, 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 8.87 | 100 |
Dec 19, 2023 | 9.04 | 9.10 | 9.04 | 9.10 | 8.86 | 700 |
Dec 18, 2023 | 9.00 | 9.01 | 8.93 | 8.93 | 8.69 | 900 |
Dec 15, 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.71 | 1,000 |
Dec 14, 2023 | 8.96 | 9.08 | 8.96 | 9.08 | 8.84 | 500 |
Dec 13, 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.56 | 600 |
Dec 12, 2023 | 8.62 | 8.62 | 8.62 | 8.62 | 8.39 | - |
Dec 11, 2023 | 8.61 | 8.62 | 8.61 | 8.62 | 8.39 | 300 |
Dec 08, 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 8.51 | 100 |
Dec 07, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.42 | 2,500 |
Dec 06, 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.58 | 800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |