Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 10.65 | 10.70 | 10.60 | 10.60 | 10.60 | - |
May 02, 2024 | 10.70 | 10.90 | 10.65 | 10.90 | 10.90 | 21,537 |
Apr 30, 2024 | 11.10 | 11.50 | 10.90 | 10.90 | 10.90 | 250 |
Apr 29, 2024 | 11.60 | 11.60 | 11.05 | 11.10 | 11.10 | 33,000 |
Apr 26, 2024 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 20 |
Apr 25, 2024 | 10.70 | 11.05 | 10.70 | 10.80 | 10.80 | 20 |
Apr 24, 2024 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | 700 |
Apr 23, 2024 | 10.70 | 10.85 | 10.70 | 10.80 | 10.80 | - |
Apr 22, 2024 | 10.75 | 10.80 | 10.75 | 10.75 | 10.75 | - |
Apr 19, 2024 | 10.50 | 10.90 | 10.50 | 10.60 | 10.60 | 100 |
Apr 18, 2024 | 10.65 | 10.80 | 10.65 | 10.80 | 10.80 | - |
Apr 17, 2024 | 10.65 | 10.95 | 10.65 | 10.80 | 10.80 | 300 |
Apr 16, 2024 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | - |
Apr 15, 2024 | 11.35 | 11.35 | 10.85 | 10.85 | 10.85 | 250 |
Apr 12, 2024 | 11.10 | 11.25 | 11.10 | 11.25 | 11.25 | - |
Apr 11, 2024 | 10.95 | 11.05 | 10.95 | 11.05 | 11.05 | - |
Apr 10, 2024 | 10.95 | 11.30 | 10.95 | 11.30 | 11.30 | 63 |
Apr 09, 2024 | 10.90 | 11.20 | 10.90 | 11.20 | 11.20 | - |
Apr 08, 2024 | 11.05 | 11.30 | 11.05 | 11.30 | 11.30 | 446 |
Apr 05, 2024 | 11.00 | 11.20 | 11.00 | 11.05 | 11.05 | - |
Apr 04, 2024 | 11.25 | 11.70 | 10.85 | 10.85 | 10.85 | 760 |
Apr 04, 2024 | 0.821312 Dividend | |||||
Apr 03, 2024 | 11.60 | 11.90 | 11.55 | 11.75 | 10.93 | - |
Apr 02, 2024 | 11.00 | 11.55 | 11.00 | 11.40 | 10.60 | 700 |
Mar 28, 2024 | 10.50 | 10.70 | 10.50 | 10.70 | 9.95 | - |
Mar 27, 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 9.39 | - |
Mar 26, 2024 | 10.00 | 10.00 | 9.95 | 10.00 | 9.30 | - |
Mar 25, 2024 | 9.80 | 10.00 | 9.80 | 10.00 | 9.30 | - |
Mar 22, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.25 | - |
Mar 21, 2024 | 9.90 | 10.00 | 9.90 | 9.95 | 9.25 | - |
Mar 20, 2024 | 9.80 | 9.90 | 9.80 | 9.85 | 9.16 | - |
Mar 19, 2024 | 9.80 | 9.95 | 9.80 | 9.85 | 9.16 | - |
Mar 18, 2024 | 10.40 | 10.40 | 9.80 | 9.80 | 9.11 | 900 |
Mar 15, 2024 | 9.65 | 9.95 | 9.65 | 9.95 | 9.25 | 200 |
Mar 14, 2024 | 9.65 | 9.90 | 9.65 | 9.90 | 9.21 | 820 |
Mar 13, 2024 | 9.55 | 9.75 | 9.55 | 9.75 | 9.07 | - |
Mar 12, 2024 | 9.45 | 9.60 | 9.45 | 9.50 | 8.84 | - |
Mar 11, 2024 | 9.50 | 9.70 | 9.40 | 9.45 | 8.79 | 151 |
Mar 08, 2024 | 9.60 | 9.90 | 9.60 | 9.60 | 8.93 | 300 |
Mar 07, 2024 | 9.60 | 9.70 | 9.60 | 9.70 | 9.02 | - |
Mar 06, 2024 | 9.65 | 9.85 | 9.65 | 9.85 | 9.16 | - |
Mar 05, 2024 | 9.75 | 9.80 | 9.65 | 9.80 | 9.11 | - |
Mar 04, 2024 | 10.30 | 10.40 | 9.85 | 9.85 | 9.16 | - |
Mar 01, 2024 | 10.70 | 10.80 | 10.30 | 10.30 | 9.58 | 110 |
Feb 29, 2024 | 10.60 | 10.80 | 10.60 | 10.70 | 9.95 | - |
Feb 28, 2024 | 10.80 | 11.10 | 10.80 | 11.00 | 10.23 | 300 |
Feb 27, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.05 | - |
Feb 26, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.05 | - |
Feb 23, 2024 | 10.80 | 11.00 | 10.70 | 10.70 | 9.95 | - |
Feb 22, 2024 | 10.80 | 10.90 | 10.80 | 10.80 | 10.05 | - |
Feb 21, 2024 | 10.60 | 10.90 | 10.60 | 10.60 | 9.86 | 400 |
Feb 20, 2024 | 11.10 | 11.10 | 10.70 | 10.70 | 9.95 | - |
Feb 19, 2024 | 11.20 | 11.30 | 10.90 | 10.90 | 10.14 | 1,500 |
Feb 16, 2024 | 10.80 | 10.90 | 10.80 | 10.80 | 10.05 | - |
Feb 15, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 9.95 | - |
Feb 14, 2024 | 10.70 | 10.90 | 10.70 | 10.80 | 10.05 | - |
Feb 13, 2024 | 10.80 | 10.90 | 10.80 | 10.90 | 10.14 | - |
Feb 12, 2024 | 10.80 | 10.90 | 10.80 | 10.90 | 10.14 | - |
Feb 09, 2024 | 10.80 | 11.00 | 10.80 | 10.80 | 10.05 | - |
Feb 08, 2024 | 10.90 | 11.00 | 10.90 | 11.00 | 10.23 | - |
Feb 07, 2024 | 11.20 | 11.20 | 10.80 | 10.90 | 10.14 | 52 |
Feb 06, 2024 | 10.70 | 10.90 | 10.70 | 10.90 | 10.14 | - |
Feb 05, 2024 | 10.80 | 10.90 | 10.80 | 10.90 | 10.14 | - |
Feb 02, 2024 | 10.90 | 11.00 | 10.90 | 10.90 | 10.14 | - |
Feb 01, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 10.42 | - |
Jan 31, 2024 | 11.20 | 11.30 | 11.20 | 11.30 | 10.51 | 500 |
Jan 30, 2024 | 11.10 | 11.30 | 11.00 | 11.10 | 10.32 | 420 |
Jan 29, 2024 | 11.20 | 11.40 | 11.10 | 11.10 | 10.32 | - |
Jan 26, 2024 | 10.80 | 10.90 | 10.80 | 10.90 | 10.14 | - |
Jan 25, 2024 | 10.60 | 10.80 | 10.60 | 10.80 | 10.05 | - |
Jan 24, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 9.86 | - |
Jan 23, 2024 | 10.50 | 10.60 | 10.50 | 10.50 | 9.77 | - |
Jan 22, 2024 | 10.60 | 10.70 | 10.50 | 10.50 | 9.77 | - |
Jan 19, 2024 | 10.70 | 10.80 | 10.70 | 10.70 | 9.95 | 500 |
Jan 18, 2024 | 10.60 | 10.80 | 10.60 | 10.70 | 9.95 | - |
Jan 17, 2024 | 10.90 | 10.90 | 10.60 | 10.60 | 9.86 | 100 |
Jan 16, 2024 | 11.00 | 11.20 | 11.00 | 11.00 | 10.23 | 42 |
Jan 15, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.23 | 150 |
Jan 12, 2024 | 10.90 | 11.00 | 10.90 | 11.00 | 10.23 | - |
Jan 11, 2024 | 10.90 | 11.20 | 10.90 | 11.10 | 10.32 | 1,250 |
Jan 10, 2024 | 10.90 | 11.30 | 10.80 | 10.80 | 10.05 | 1,000 |
Jan 09, 2024 | 11.00 | 11.50 | 11.00 | 11.10 | 10.32 | 500 |
Jan 08, 2024 | 11.10 | 11.40 | 11.10 | 11.10 | 10.32 | 400 |
Jan 05, 2024 | 11.10 | 11.20 | 11.10 | 11.20 | 10.42 | - |
Jan 04, 2024 | 11.10 | 11.20 | 11.10 | 11.20 | 10.42 | - |
Jan 03, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.05 | - |
Jan 02, 2024 | 10.80 | 11.20 | 10.80 | 11.20 | 10.42 | 200 |
Dec 29, 2023 | 10.60 | 10.70 | 10.60 | 10.70 | 9.95 | - |
Dec 28, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.05 | - |
Dec 27, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.14 | - |
Dec 22, 2023 | 10.60 | 10.70 | 10.60 | 10.70 | 9.95 | - |
Dec 21, 2023 | 10.60 | 10.70 | 10.50 | 10.70 | 9.95 | - |
Dec 20, 2023 | 10.80 | 11.00 | 10.70 | 10.80 | 10.05 | - |
Dec 19, 2023 | 11.00 | 11.10 | 10.80 | 10.80 | 10.05 | - |
Dec 19, 2023 | 0.1797 Dividend | |||||
Dec 18, 2023 | 11.60 | 11.80 | 11.50 | 11.70 | 10.72 | 85 |
Dec 15, 2023 | 11.60 | 11.70 | 11.60 | 11.70 | 10.72 | - |
Dec 14, 2023 | 11.40 | 11.50 | 11.30 | 11.50 | 10.53 | - |
Dec 13, 2023 | 11.30 | 11.50 | 11.30 | 11.30 | 10.35 | - |
Dec 12, 2023 | 11.50 | 11.70 | 11.40 | 11.40 | 10.44 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |