Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 10.35 | 10.37 | 10.31 | 10.34 | 10.34 | 3,700 |
May 01, 2024 | 10.29 | 10.31 | 10.29 | 10.31 | 10.31 | 4,900 |
Apr 30, 2024 | 10.27 | 10.30 | 10.27 | 10.29 | 10.29 | 1,300 |
Apr 29, 2024 | 10.12 | 10.30 | 10.12 | 10.29 | 10.29 | 21,600 |
Apr 29, 2024 | 0.04 Dividend | |||||
Apr 26, 2024 | 10.22 | 10.22 | 10.20 | 10.20 | 10.16 | 42,600 |
Apr 25, 2024 | 10.34 | 10.34 | 10.18 | 10.20 | 10.16 | 4,300 |
Apr 24, 2024 | 10.29 | 10.34 | 10.29 | 10.34 | 10.30 | 3,100 |
Apr 23, 2024 | 10.27 | 10.29 | 10.27 | 10.29 | 10.25 | 1,700 |
Apr 22, 2024 | 10.24 | 10.27 | 10.21 | 10.21 | 10.17 | 1,800 |
Apr 19, 2024 | 10.16 | 10.22 | 10.16 | 10.22 | 10.18 | 1,600 |
Apr 18, 2024 | 10.01 | 10.20 | 10.00 | 10.20 | 10.16 | 10,200 |
Apr 17, 2024 | 10.25 | 10.29 | 10.20 | 10.25 | 10.21 | 3,100 |
Apr 16, 2024 | 10.18 | 10.25 | 10.18 | 10.25 | 10.21 | 3,600 |
Apr 15, 2024 | 10.25 | 10.29 | 10.25 | 10.25 | 10.21 | 3,100 |
Apr 12, 2024 | 10.20 | 10.26 | 10.16 | 10.25 | 10.21 | 7,700 |
Apr 11, 2024 | 10.15 | 10.27 | 10.13 | 10.27 | 10.23 | 4,000 |
Apr 10, 2024 | 10.06 | 10.17 | 10.00 | 10.17 | 10.13 | 18,100 |
Apr 09, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.01 | 100 |
Apr 08, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | 1,000 |
Apr 05, 2024 | 9.98 | 10.11 | 9.98 | 10.02 | 9.98 | 8,200 |
Apr 04, 2024 | 10.04 | 10.04 | 9.98 | 9.98 | 9.94 | 2,500 |
Apr 03, 2024 | 9.89 | 10.01 | 9.89 | 10.01 | 9.97 | 11,000 |
Apr 02, 2024 | 9.95 | 9.95 | 9.84 | 9.95 | 9.91 | 9,200 |
Apr 01, 2024 | 9.90 | 9.98 | 9.86 | 9.95 | 9.91 | 10,300 |
Mar 28, 2024 | 9.75 | 9.89 | 9.72 | 9.89 | 9.85 | 7,600 |
Mar 27, 2024 | 9.52 | 9.71 | 9.52 | 9.71 | 9.67 | 2,300 |
Mar 27, 2024 | 0.04 Dividend | |||||
Mar 26, 2024 | 9.68 | 9.75 | 9.68 | 9.75 | 9.67 | 14,700 |
Mar 25, 2024 | 9.51 | 9.60 | 9.50 | 9.60 | 9.52 | 10,900 |
Mar 22, 2024 | 9.54 | 9.62 | 9.54 | 9.62 | 9.54 | 600 |
Mar 21, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.49 | - |
Mar 20, 2024 | 9.66 | 9.66 | 9.57 | 9.57 | 9.49 | 2,300 |
Mar 19, 2024 | 9.66 | 9.66 | 9.65 | 9.66 | 9.58 | 1,800 |
Mar 18, 2024 | 9.67 | 9.67 | 9.62 | 9.65 | 9.57 | 3,100 |
Mar 15, 2024 | 9.68 | 9.68 | 9.62 | 9.62 | 9.54 | 2,600 |
Mar 14, 2024 | 9.68 | 9.69 | 9.65 | 9.65 | 9.57 | 2,700 |
Mar 13, 2024 | 9.65 | 9.68 | 9.60 | 9.60 | 9.52 | 3,100 |
Mar 12, 2024 | 9.65 | 9.69 | 9.62 | 9.68 | 9.60 | 5,900 |
Mar 11, 2024 | 9.66 | 9.66 | 9.60 | 9.63 | 9.55 | 4,000 |
Mar 08, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.52 | 600 |
Mar 07, 2024 | 9.73 | 9.73 | 9.65 | 9.65 | 9.57 | 5,000 |
Mar 06, 2024 | 9.65 | 9.71 | 9.65 | 9.71 | 9.63 | 400 |
Mar 05, 2024 | 9.64 | 9.70 | 9.64 | 9.66 | 9.58 | 4,900 |
Mar 04, 2024 | 9.55 | 9.65 | 9.55 | 9.63 | 9.55 | 3,200 |
Mar 01, 2024 | 9.50 | 9.60 | 9.50 | 9.55 | 9.47 | 6,600 |
Feb 29, 2024 | 9.40 | 9.51 | 9.40 | 9.50 | 9.42 | 1,400 |
Feb 28, 2024 | 9.33 | 9.40 | 9.33 | 9.40 | 9.32 | 5,500 |
Feb 28, 2024 | 0.04 Dividend | |||||
Feb 27, 2024 | 9.50 | 9.50 | 9.31 | 9.32 | 9.21 | 4,700 |
Feb 26, 2024 | 9.51 | 9.51 | 9.50 | 9.50 | 9.38 | 3,400 |
Feb 23, 2024 | 9.54 | 9.54 | 9.50 | 9.50 | 9.38 | 1,000 |
Feb 22, 2024 | 9.50 | 9.55 | 9.50 | 9.55 | 9.43 | 2,400 |
Feb 21, 2024 | 9.50 | 9.54 | 9.50 | 9.54 | 9.42 | 2,600 |
Feb 20, 2024 | 9.52 | 9.52 | 9.50 | 9.50 | 9.38 | 800 |
Feb 16, 2024 | 9.60 | 9.60 | 9.46 | 9.46 | 9.34 | 1,300 |
Feb 15, 2024 | 9.74 | 9.75 | 9.52 | 9.65 | 9.53 | 8,900 |
Feb 14, 2024 | 9.65 | 9.72 | 9.65 | 9.72 | 9.60 | 600 |
Feb 13, 2024 | 9.57 | 9.65 | 9.56 | 9.65 | 9.53 | 2,300 |
Feb 12, 2024 | 9.60 | 9.65 | 9.55 | 9.61 | 9.49 | 5,400 |
Feb 09, 2024 | 9.45 | 9.56 | 9.35 | 9.51 | 9.39 | 6,900 |
Feb 08, 2024 | 9.35 | 9.40 | 9.35 | 9.40 | 9.28 | 600 |
Feb 07, 2024 | 9.27 | 9.37 | 9.27 | 9.35 | 9.24 | 1,500 |
Feb 06, 2024 | 9.35 | 9.45 | 9.35 | 9.44 | 9.32 | 4,500 |
Feb 05, 2024 | 9.50 | 9.50 | 9.41 | 9.45 | 9.33 | 500 |
Feb 02, 2024 | 9.57 | 9.60 | 9.53 | 9.57 | 9.45 | 14,000 |
Feb 01, 2024 | 9.50 | 9.53 | 9.50 | 9.53 | 9.41 | 17,800 |
Jan 31, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.38 | 2,900 |
Jan 30, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.36 | 100 |
Jan 30, 2024 | 0.04 Dividend | |||||
Jan 29, 2024 | 9.58 | 9.60 | 9.39 | 9.46 | 9.30 | 4,600 |
Jan 26, 2024 | 9.56 | 9.60 | 9.52 | 9.52 | 9.36 | 6,800 |
Jan 25, 2024 | 9.58 | 9.58 | 9.56 | 9.56 | 9.40 | 400 |
Jan 24, 2024 | 9.59 | 9.59 | 9.50 | 9.52 | 9.36 | 5,700 |
Jan 23, 2024 | 9.55 | 9.55 | 9.44 | 9.50 | 9.34 | 600 |
Jan 22, 2024 | 9.58 | 9.58 | 9.56 | 9.57 | 9.41 | 2,200 |
Jan 19, 2024 | 9.51 | 9.51 | 9.50 | 9.50 | 9.34 | 3,700 |
Jan 18, 2024 | 9.35 | 9.40 | 9.35 | 9.40 | 9.25 | 1,800 |
Jan 17, 2024 | 9.30 | 9.40 | 9.29 | 9.29 | 9.14 | 3,200 |
Jan 16, 2024 | 9.39 | 9.53 | 9.39 | 9.41 | 9.26 | 2,900 |
Jan 15, 2024 | 9.17 | 9.53 | 9.17 | 9.38 | 9.23 | 3,600 |
Jan 12, 2024 | 9.30 | 9.50 | 9.22 | 9.45 | 9.29 | 1,900 |
Jan 11, 2024 | 9.30 | 9.30 | 9.25 | 9.30 | 9.15 | 1,600 |
Jan 10, 2024 | 9.28 | 9.28 | 9.25 | 9.27 | 9.12 | 3,200 |
Jan 09, 2024 | 9.26 | 9.26 | 9.22 | 9.22 | 9.07 | 3,400 |
Jan 08, 2024 | 9.21 | 9.29 | 9.20 | 9.20 | 9.05 | 8,700 |
Jan 05, 2024 | 9.28 | 9.29 | 9.20 | 9.20 | 9.05 | 5,800 |
Jan 04, 2024 | 9.03 | 9.30 | 9.03 | 9.30 | 9.15 | 1,800 |
Jan 03, 2024 | 9.35 | 9.40 | 9.35 | 9.40 | 9.25 | 5,300 |
Jan 02, 2024 | 9.35 | 9.36 | 9.33 | 9.33 | 9.18 | 800 |
Dec 29, 2023 | 9.30 | 9.48 | 9.27 | 9.48 | 9.32 | 2,600 |
Dec 28, 2023 | 9.41 | 9.45 | 9.32 | 9.32 | 9.17 | 800 |
Dec 28, 2023 | 0.04 Dividend | |||||
Dec 27, 2023 | 9.13 | 9.41 | 9.13 | 9.27 | 9.08 | 5,800 |
Dec 22, 2023 | 9.20 | 9.35 | 9.15 | 9.24 | 9.05 | 4,700 |
Dec 21, 2023 | 9.15 | 9.16 | 9.15 | 9.16 | 8.97 | 2,300 |
Dec 20, 2023 | 9.20 | 9.25 | 9.20 | 9.20 | 9.01 | 3,400 |
Dec 19, 2023 | 9.05 | 9.22 | 9.05 | 9.22 | 9.03 | 3,100 |
Dec 18, 2023 | 9.15 | 9.15 | 9.09 | 9.09 | 8.90 | 2,900 |
Dec 15, 2023 | 9.18 | 9.21 | 9.18 | 9.19 | 9.00 | 1,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |