Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
Apr 29, 2024 | 0.082 Dividend | |||||
Apr 26, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.86 | - |
Apr 25, 2024 | 9.96 | 9.96 | 9.94 | 9.94 | 9.86 | 300 |
Apr 24, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.88 | - |
Apr 23, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.88 | 200 |
Apr 22, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.86 | 1,400 |
Apr 19, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.73 | - |
Apr 18, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.73 | - |
Apr 17, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.73 | 700 |
Apr 16, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.90 | - |
Apr 15, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.90 | 100 |
Apr 12, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.90 | 400 |
Apr 11, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.10 | - |
Apr 10, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.10 | 3,400 |
Apr 09, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.17 | 2,000 |
Apr 08, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.17 | - |
Apr 05, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.17 | - |
Apr 04, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.17 | - |
Apr 03, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.17 | - |
Apr 02, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.17 | 1,100 |
Apr 01, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.26 | - |
Mar 28, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.26 | - |
Mar 27, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.26 | 100 |
Mar 27, 2024 | 0.083 Dividend | |||||
Mar 26, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.14 | - |
Mar 25, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.14 | 1,500 |
Mar 22, 2024 | 10.26 | 10.31 | 10.26 | 10.31 | 10.14 | 400 |
Mar 21, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.18 | 900 |
Mar 20, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.89 | - |
Mar 19, 2024 | 9.99 | 10.05 | 9.99 | 10.05 | 9.89 | 2,100 |
Mar 18, 2024 | 9.89 | 9.92 | 9.89 | 9.92 | 9.76 | 2,200 |
Mar 15, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.25 | 200 |
Mar 14, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.33 | - |
Mar 13, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.33 | 700 |
Mar 12, 2024 | 10.56 | 10.56 | 10.49 | 10.49 | 10.32 | 400 |
Mar 11, 2024 | 10.55 | 10.55 | 10.53 | 10.53 | 10.36 | 300 |
Mar 08, 2024 | 10.59 | 10.60 | 10.53 | 10.57 | 10.40 | 1,600 |
Mar 07, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.93 | 300 |
Mar 06, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.93 | 1,000 |
Mar 05, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.93 | - |
Mar 04, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.93 | 1,900 |
Mar 01, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.93 | - |
Feb 29, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.93 | - |
Feb 28, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.93 | - |
Feb 28, 2024 | 0.083 Dividend | |||||
Feb 27, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.84 | - |
Feb 26, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.84 | - |
Feb 23, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.84 | - |
Feb 22, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.84 | 200 |
Feb 21, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.65 | - |
Feb 20, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.65 | - |
Feb 16, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.65 | - |
Feb 15, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.65 | - |
Feb 14, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.65 | - |
Feb 13, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.65 | 300 |
Feb 12, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.75 | - |
Feb 09, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.75 | - |
Feb 08, 2024 | 9.94 | 9.99 | 9.94 | 9.99 | 9.75 | 600 |
Feb 07, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.73 | - |
Feb 06, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.73 | - |
Feb 05, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.73 | - |
Feb 02, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.73 | - |
Feb 01, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.73 | 100 |
Jan 31, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 9.96 | - |
Jan 30, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 9.96 | - |
Jan 30, 2024 | 0.084 Dividend | |||||
Jan 29, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 9.88 | 300 |
Jan 26, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.81 | 100 |
Jan 25, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.70 | - |
Jan 24, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.70 | 200 |
Jan 23, 2024 | 10.02 | 10.02 | 9.90 | 10.00 | 9.68 | 700 |
Jan 22, 2024 | 10.00 | 10.00 | 9.96 | 9.96 | 9.64 | 1,000 |
Jan 19, 2024 | 10.07 | 10.08 | 10.07 | 10.08 | 9.75 | 300 |
Jan 18, 2024 | 9.98 | 9.98 | 9.66 | 9.82 | 9.50 | 5,100 |
Jan 17, 2024 | 9.88 | 9.92 | 9.78 | 9.92 | 9.60 | 1,300 |
Jan 16, 2024 | 9.77 | 10.05 | 9.77 | 10.05 | 9.72 | 700 |
Jan 12, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.42 | 100 |
Jan 11, 2024 | 9.67 | 9.72 | 9.67 | 9.72 | 9.41 | 500 |
Jan 10, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.39 | 100 |
Jan 09, 2024 | 9.73 | 9.73 | 9.62 | 9.62 | 9.31 | 1,200 |
Jan 08, 2024 | 9.65 | 9.75 | 9.65 | 9.75 | 9.43 | 2,900 |
Jan 05, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.29 | 100 |
Jan 04, 2024 | 9.70 | 9.75 | 9.70 | 9.75 | 9.43 | 1,400 |
Jan 03, 2024 | 9.59 | 9.69 | 9.59 | 9.69 | 9.38 | 4,700 |
Jan 02, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.53 | 600 |
Dec 29, 2023 | 9.65 | 9.89 | 9.65 | 9.87 | 9.55 | 700 |
Dec 28, 2023 | 9.73 | 9.73 | 9.67 | 9.67 | 9.36 | 1,400 |
Dec 28, 2023 | 0.085 Dividend | |||||
Dec 27, 2023 | 9.68 | 9.72 | 9.68 | 9.72 | 9.32 | 1,800 |
Dec 26, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.21 | - |
Dec 22, 2023 | 9.65 | 9.65 | 9.60 | 9.60 | 9.21 | 2,400 |
Dec 21, 2023 | 9.47 | 9.47 | 9.41 | 9.41 | 9.03 | 900 |
Dec 20, 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.00 | - |
Dec 19, 2023 | 9.24 | 9.38 | 9.24 | 9.38 | 9.00 | 2,500 |
Dec 18, 2023 | 9.05 | 9.10 | 9.05 | 9.10 | 8.73 | 1,300 |
Dec 15, 2023 | 8.76 | 8.76 | 8.76 | 8.76 | 8.40 | - |
Dec 14, 2023 | 8.76 | 8.76 | 8.76 | 8.76 | 8.40 | - |
Dec 13, 2023 | 8.76 | 8.76 | 8.76 | 8.76 | 8.40 | 200 |
Dec 12, 2023 | 8.52 | 8.52 | 8.52 | 8.52 | 8.17 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |