Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 10.83 | 10.83 | 10.79 | 10.81 | 10.81 | 3,845 |
Apr 18, 2024 | 10.75 | 10.79 | 10.75 | 10.78 | 10.78 | 3,700 |
Apr 17, 2024 | 10.77 | 10.81 | 10.73 | 10.74 | 10.74 | 32,500 |
Apr 16, 2024 | 10.75 | 10.82 | 10.75 | 10.81 | 10.81 | 14,500 |
Apr 15, 2024 | 10.62 | 10.77 | 10.59 | 10.77 | 10.77 | 15,600 |
Apr 12, 2024 | 10.76 | 10.90 | 10.62 | 10.62 | 10.62 | 12,700 |
Apr 11, 2024 | 10.61 | 10.72 | 10.61 | 10.72 | 10.72 | 3,200 |
Apr 10, 2024 | 10.65 | 10.65 | 10.59 | 10.59 | 10.59 | 10,300 |
Apr 09, 2024 | 10.66 | 10.70 | 10.66 | 10.66 | 10.66 | 5,800 |
Apr 08, 2024 | 10.60 | 10.63 | 10.57 | 10.62 | 10.62 | 2,200 |
Apr 05, 2024 | 10.50 | 10.59 | 10.50 | 10.58 | 10.58 | 8,400 |
Apr 04, 2024 | 10.51 | 10.51 | 10.46 | 10.46 | 10.46 | 12,400 |
Apr 03, 2024 | 10.41 | 10.50 | 10.41 | 10.50 | 10.50 | 14,600 |
Apr 02, 2024 | 10.35 | 10.41 | 10.35 | 10.40 | 10.40 | 10,400 |
Apr 01, 2024 | 10.27 | 10.36 | 10.27 | 10.33 | 10.33 | 8,900 |
Mar 28, 2024 | 10.20 | 10.26 | 10.20 | 10.25 | 10.25 | 3,400 |
Mar 27, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1,000 |
Mar 27, 2024 | 0.05 Dividend | |||||
Mar 26, 2024 | 10.15 | 10.15 | 10.14 | 10.14 | 10.09 | 5,200 |
Mar 25, 2024 | 10.11 | 10.15 | 10.11 | 10.12 | 10.07 | 6,300 |
Mar 22, 2024 | 10.15 | 10.15 | 10.09 | 10.09 | 10.04 | 1,200 |
Mar 21, 2024 | 10.20 | 10.23 | 10.13 | 10.15 | 10.10 | 19,100 |
Mar 20, 2024 | 10.04 | 10.17 | 10.04 | 10.17 | 10.12 | 10,400 |
Mar 19, 2024 | 10.08 | 10.08 | 10.04 | 10.06 | 10.01 | 13,000 |
Mar 18, 2024 | 10.08 | 10.08 | 10.07 | 10.08 | 10.03 | 21,000 |
Mar 15, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.02 | 4,000 |
Mar 14, 2024 | 10.06 | 10.09 | 10.06 | 10.08 | 10.03 | 4,100 |
Mar 13, 2024 | 10.11 | 10.12 | 10.09 | 10.12 | 10.07 | 12,200 |
Mar 12, 2024 | 10.15 | 10.15 | 10.04 | 10.06 | 10.01 | 36,600 |
Mar 11, 2024 | 10.14 | 10.15 | 10.12 | 10.13 | 10.08 | 10,400 |
Mar 08, 2024 | 10.08 | 10.16 | 10.08 | 10.16 | 10.11 | 7,100 |
Mar 07, 2024 | 10.03 | 10.07 | 10.03 | 10.07 | 10.02 | 4,800 |
Mar 06, 2024 | 10.01 | 10.04 | 10.01 | 10.03 | 9.98 | 6,000 |
Mar 05, 2024 | 9.99 | 10.00 | 9.98 | 9.98 | 9.93 | 9,900 |
Mar 04, 2024 | 9.84 | 9.94 | 9.84 | 9.93 | 9.88 | 14,300 |
Mar 01, 2024 | 9.74 | 9.84 | 9.74 | 9.83 | 9.78 | 6,500 |
Feb 29, 2024 | 9.70 | 9.70 | 9.69 | 9.70 | 9.65 | 13,900 |
Feb 28, 2024 | 9.72 | 9.72 | 9.65 | 9.67 | 9.62 | 19,000 |
Feb 28, 2024 | 0.05 Dividend | |||||
Feb 27, 2024 | 9.75 | 9.75 | 9.70 | 9.70 | 9.60 | 45,000 |
Feb 26, 2024 | 9.72 | 9.72 | 9.69 | 9.70 | 9.60 | 3,600 |
Feb 23, 2024 | 9.70 | 9.73 | 9.70 | 9.71 | 9.61 | 2,500 |
Feb 22, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.56 | 1,000 |
Feb 21, 2024 | 9.71 | 9.71 | 9.66 | 9.68 | 9.58 | 4,000 |
Feb 20, 2024 | 9.65 | 9.69 | 9.65 | 9.69 | 9.59 | 1,600 |
Feb 16, 2024 | 9.58 | 9.63 | 9.58 | 9.63 | 9.53 | 3,400 |
Feb 15, 2024 | 9.71 | 9.71 | 9.59 | 9.59 | 9.49 | 1,000 |
Feb 14, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.43 | 1,200 |
Feb 13, 2024 | 9.63 | 9.63 | 9.53 | 9.54 | 9.44 | 10,500 |
Feb 12, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.56 | 400 |
Feb 09, 2024 | 9.65 | 9.68 | 9.65 | 9.68 | 9.58 | 9,600 |
Feb 08, 2024 | 9.69 | 9.70 | 9.69 | 9.69 | 9.59 | 6,100 |
Feb 07, 2024 | 9.72 | 9.72 | 9.71 | 9.71 | 9.61 | 14,800 |
Feb 06, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.58 | - |
Feb 05, 2024 | 9.73 | 9.73 | 9.64 | 9.68 | 9.58 | 8,900 |
Feb 02, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.68 | - |
Feb 01, 2024 | 9.76 | 9.80 | 9.76 | 9.80 | 9.70 | 3,800 |
Jan 31, 2024 | 9.67 | 9.77 | 9.67 | 9.77 | 9.67 | 4,800 |
Jan 30, 2024 | 9.75 | 9.75 | 9.70 | 9.70 | 9.60 | 5,900 |
Jan 30, 2024 | 0.05 Dividend | |||||
Jan 29, 2024 | 9.71 | 9.75 | 9.71 | 9.75 | 9.60 | 6,300 |
Jan 26, 2024 | 9.68 | 9.69 | 9.68 | 9.68 | 9.53 | 3,300 |
Jan 25, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.53 | 1,200 |
Jan 24, 2024 | 9.70 | 9.74 | 9.67 | 9.67 | 9.52 | 7,300 |
Jan 23, 2024 | 9.70 | 9.73 | 9.70 | 9.73 | 9.58 | 7,700 |
Jan 22, 2024 | 9.73 | 9.73 | 9.69 | 9.70 | 9.55 | 5,100 |
Jan 19, 2024 | 9.75 | 9.75 | 9.73 | 9.73 | 9.58 | 1,100 |
Jan 18, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.51 | 2,000 |
Jan 17, 2024 | 9.66 | 9.66 | 9.63 | 9.63 | 9.48 | 3,600 |
Jan 16, 2024 | 9.75 | 9.75 | 9.71 | 9.72 | 9.57 | 5,000 |
Jan 15, 2024 | 9.83 | 9.86 | 9.82 | 9.83 | 9.68 | 2,400 |
Jan 12, 2024 | 9.80 | 9.80 | 9.77 | 9.78 | 9.63 | 9,700 |
Jan 11, 2024 | 9.72 | 9.72 | 9.71 | 9.72 | 9.57 | 900 |
Jan 10, 2024 | 9.72 | 9.72 | 9.70 | 9.70 | 9.55 | 5,100 |
Jan 09, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.57 | 200 |
Jan 08, 2024 | 9.76 | 9.76 | 9.68 | 9.72 | 9.57 | 9,700 |
Jan 05, 2024 | 9.75 | 9.77 | 9.75 | 9.77 | 9.62 | 800 |
Jan 04, 2024 | 9.77 | 9.77 | 9.75 | 9.76 | 9.61 | 1,100 |
Jan 03, 2024 | 9.78 | 9.78 | 9.72 | 9.75 | 9.60 | 6,200 |
Jan 02, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.68 | - |
Dec 29, 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.68 | 400 |
Dec 28, 2023 | 9.87 | 9.87 | 9.85 | 9.85 | 9.70 | 2,500 |
Dec 28, 2023 | 0.05 Dividend | |||||
Dec 27, 2023 | 9.81 | 9.94 | 9.81 | 9.92 | 9.72 | 3,400 |
Dec 22, 2023 | 9.86 | 9.86 | 9.86 | 9.86 | 9.66 | 700 |
Dec 21, 2023 | 9.78 | 9.81 | 9.78 | 9.81 | 9.61 | 2,900 |
Dec 20, 2023 | 9.76 | 9.78 | 9.76 | 9.78 | 9.58 | 38,400 |
Dec 19, 2023 | 9.83 | 9.83 | 9.79 | 9.80 | 9.60 | 3,200 |
Dec 18, 2023 | 9.73 | 9.75 | 9.73 | 9.75 | 9.55 | 2,100 |
Dec 15, 2023 | 9.77 | 9.77 | 9.72 | 9.72 | 9.52 | 3,700 |
Dec 14, 2023 | 9.72 | 9.80 | 9.72 | 9.76 | 9.56 | 2,600 |
Dec 13, 2023 | 9.64 | 9.73 | 9.64 | 9.73 | 9.53 | 4,300 |
Dec 12, 2023 | 9.56 | 9.56 | 9.55 | 9.56 | 9.37 | 1,300 |
Dec 11, 2023 | 9.59 | 9.59 | 9.55 | 9.56 | 9.37 | 4,500 |
Dec 08, 2023 | 9.61 | 9.65 | 9.60 | 9.63 | 9.44 | 2,900 |
Dec 07, 2023 | 9.72 | 9.72 | 9.70 | 9.70 | 9.51 | 1,500 |
Dec 06, 2023 | 9.71 | 9.73 | 9.71 | 9.73 | 9.53 | 4,900 |
Dec 05, 2023 | 9.71 | 9.71 | 9.68 | 9.68 | 9.49 | 1,200 |
Dec 04, 2023 | 9.86 | 9.86 | 9.70 | 9.73 | 9.53 | 9,600 |
Dec 01, 2023 | 9.76 | 9.88 | 9.75 | 9.86 | 9.66 | 5,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |