Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 106 |
Apr 18, 2024 | 9.16 | 9.18 | 9.16 | 9.18 | 9.18 | 911 |
Apr 17, 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1,200 |
Apr 16, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
Apr 15, 2024 | 9.14 | 9.20 | 9.14 | 9.20 | 9.20 | 240 |
Apr 12, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Apr 11, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Apr 10, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Apr 09, 2024 | 9.20 | 9.50 | 9.20 | 9.50 | 9.50 | 1,300 |
Apr 08, 2024 | 9.14 | 9.21 | 9.14 | 9.21 | 9.21 | 1,092 |
Apr 05, 2024 | 9.09 | 9.14 | 9.09 | 9.14 | 9.14 | 502 |
Apr 04, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 226 |
Apr 03, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
Apr 02, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 393 |
Apr 01, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
Mar 28, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
Mar 27, 2024 | 8.92 | 9.04 | 8.92 | 9.04 | 9.04 | 32,298 |
Mar 27, 2024 | 0.051 Dividend | |||||
Mar 26, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.11 | - |
Mar 25, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.11 | - |
Mar 22, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.11 | - |
Mar 21, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.11 | 5,585 |
Mar 20, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.93 | - |
Mar 19, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.93 | - |
Mar 18, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.93 | - |
Mar 15, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.93 | - |
Mar 14, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.93 | - |
Mar 13, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.93 | - |
Mar 12, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.93 | - |
Mar 11, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.93 | - |
Mar 08, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.93 | - |
Mar 07, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.93 | - |
Mar 06, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.93 | 150 |
Mar 05, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.95 | 1,521 |
Mar 04, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.04 | - |
Mar 01, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.04 | - |
Feb 29, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.04 | - |
Feb 28, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.04 | - |
Feb 28, 2024 | 0.051 Dividend | |||||
Feb 27, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.99 | - |
Feb 26, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.99 | - |
Feb 23, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.99 | - |
Feb 22, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.99 | - |
Feb 21, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.99 | - |
Feb 20, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.99 | 1,475 |
Feb 16, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.90 | - |
Feb 15, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.90 | - |
Feb 14, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.90 | 140 |
Feb 13, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.74 | - |
Feb 12, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.74 | - |
Feb 09, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.74 | - |
Feb 08, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.74 | 428 |
Feb 07, 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.83 | - |
Feb 06, 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.83 | 369 |
Feb 05, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.93 | - |
Feb 02, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.93 | - |
Feb 01, 2024 | 9.00 | 9.03 | 9.00 | 9.03 | 8.93 | 26,371 |
Jan 31, 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.73 | 1,104 |
Jan 30, 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.73 | 19,265 |
Jan 30, 2024 | 0.051 Dividend | |||||
Jan 29, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.35 | - |
Jan 26, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.35 | - |
Jan 25, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.35 | - |
Jan 24, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.35 | 17,326 |
Jan 23, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.80 | - |
Jan 22, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.80 | - |
Jan 19, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.80 | - |
Jan 18, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.80 | - |
Jan 17, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.80 | - |
Jan 16, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.80 | - |
Jan 12, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.80 | - |
Jan 11, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.80 | - |
Jan 10, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.80 | 64,115 |
Jan 09, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.71 | - |
Jan 08, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.71 | - |
Jan 05, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.71 | 18,955 |
Jan 04, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.43 | - |
Jan 03, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.43 | - |
Jan 02, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.43 | - |
Dec 29, 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.43 | - |
Dec 28, 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.43 | - |
Dec 28, 2023 | 0.051 Dividend | |||||
Dec 27, 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.38 | - |
Dec 26, 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.38 | - |
Dec 22, 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.38 | - |
Dec 21, 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.38 | 13,132 |
Dec 20, 2023 | 8.28 | 8.28 | 8.28 | 8.28 | 8.09 | - |
Dec 19, 2023 | 8.28 | 8.28 | 8.28 | 8.28 | 8.09 | - |
Dec 18, 2023 | 8.28 | 8.28 | 8.28 | 8.28 | 8.09 | - |
Dec 15, 2023 | 8.28 | 8.28 | 8.28 | 8.28 | 8.09 | - |
Dec 14, 2023 | 8.28 | 8.28 | 8.28 | 8.28 | 8.09 | - |
Dec 13, 2023 | 8.28 | 8.28 | 8.28 | 8.28 | 8.09 | 47,573 |
Dec 12, 2023 | 8.07 | 8.07 | 8.07 | 8.07 | 7.88 | - |
Dec 11, 2023 | 8.07 | 8.07 | 8.07 | 8.07 | 7.88 | 3,904 |
Dec 08, 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.03 | - |
Dec 07, 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.03 | - |
Dec 06, 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.03 | 200 |
Dec 05, 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.06 | - |
Dec 04, 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.06 | - |
Dec 01, 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.06 | 29,934 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |