Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 3,700 |
May 01, 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 100 |
Apr 30, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 7,200 |
Apr 29, 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 100 |
Apr 29, 2024 | 0.022 Dividend | |||||
Apr 26, 2024 | 9.29 | 9.29 | 9.25 | 9.25 | 9.23 | 4,900 |
Apr 25, 2024 | 9.26 | 9.29 | 9.26 | 9.29 | 9.27 | 6,400 |
Apr 24, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.29 | 1,500 |
Apr 23, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.29 | 2,700 |
Apr 22, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.29 | 2,900 |
Apr 19, 2024 | 9.31 | 9.31 | 9.30 | 9.31 | 9.29 | 58,200 |
Apr 18, 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.27 | 100 |
Apr 17, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.28 | - |
Apr 16, 2024 | 9.30 | 9.30 | 9.29 | 9.29 | 9.27 | 400 |
Apr 15, 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.27 | 300 |
Apr 12, 2024 | 9.30 | 9.30 | 9.29 | 9.29 | 9.27 | 500 |
Apr 11, 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.27 | - |
Apr 10, 2024 | 9.33 | 9.33 | 9.30 | 9.30 | 9.28 | 400 |
Apr 09, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.31 | 500 |
Apr 08, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.31 | 200 |
Apr 05, 2024 | 9.35 | 9.35 | 9.33 | 9.34 | 9.32 | 3,400 |
Apr 04, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.28 | 600 |
Apr 03, 2024 | 9.31 | 9.32 | 9.31 | 9.32 | 9.30 | 200 |
Apr 02, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.30 | - |
Apr 01, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.30 | 4,500 |
Mar 28, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.33 | 100 |
Mar 27, 2024 | 9.29 | 9.33 | 9.29 | 9.33 | 9.31 | 300 |
Mar 27, 2024 | 0.021 Dividend | |||||
Mar 26, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.32 | 100 |
Mar 25, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.32 | 100 |
Mar 22, 2024 | 9.34 | 9.34 | 9.33 | 9.33 | 9.29 | 800 |
Mar 21, 2024 | 9.35 | 9.35 | 9.33 | 9.33 | 9.29 | 1,400 |
Mar 20, 2024 | 9.36 | 9.36 | 9.35 | 9.35 | 9.31 | 34,500 |
Mar 19, 2024 | 9.32 | 9.32 | 9.31 | 9.31 | 9.27 | 500 |
Mar 18, 2024 | 9.30 | 9.32 | 9.30 | 9.32 | 9.28 | 1,100 |
Mar 15, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.27 | 300 |
Mar 14, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.29 | 4,500 |
Mar 13, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.31 | 13,000 |
Mar 12, 2024 | 9.35 | 9.35 | 9.34 | 9.34 | 9.30 | 900 |
Mar 11, 2024 | 9.37 | 9.37 | 9.35 | 9.36 | 9.32 | 10,700 |
Mar 08, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.33 | 4,900 |
Mar 07, 2024 | 9.34 | 9.34 | 9.33 | 9.33 | 9.29 | 900 |
Mar 06, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.32 | 10,300 |
Mar 05, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.30 | 300 |
Mar 04, 2024 | 9.34 | 9.34 | 9.33 | 9.34 | 9.30 | 5,500 |
Mar 01, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.27 | - |
Feb 29, 2024 | 9.30 | 9.31 | 9.30 | 9.31 | 9.27 | 4,200 |
Feb 28, 2024 | 9.28 | 9.31 | 9.28 | 9.31 | 9.27 | 7,900 |
Feb 28, 2024 | 0.021 Dividend | |||||
Feb 27, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.27 | - |
Feb 26, 2024 | 9.34 | 9.34 | 9.33 | 9.33 | 9.27 | 8,600 |
Feb 23, 2024 | 9.34 | 9.34 | 9.32 | 9.34 | 9.28 | 2,100 |
Feb 22, 2024 | 9.33 | 9.33 | 9.31 | 9.31 | 9.25 | 1,500 |
Feb 21, 2024 | 9.32 | 9.33 | 9.32 | 9.33 | 9.27 | 11,300 |
Feb 20, 2024 | 9.34 | 9.34 | 9.29 | 9.33 | 9.27 | 9,100 |
Feb 16, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.19 | 100 |
Feb 15, 2024 | 9.29 | 9.29 | 9.27 | 9.27 | 9.21 | 800 |
Feb 14, 2024 | 9.24 | 9.27 | 9.23 | 9.27 | 9.21 | 11,200 |
Feb 13, 2024 | 9.22 | 9.27 | 9.21 | 9.21 | 9.15 | 10,900 |
Feb 12, 2024 | 9.29 | 9.29 | 9.27 | 9.27 | 9.21 | 1,200 |
Feb 09, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.24 | 7,100 |
Feb 08, 2024 | 9.26 | 9.30 | 9.26 | 9.30 | 9.24 | 4,100 |
Feb 07, 2024 | 9.29 | 9.33 | 9.27 | 9.27 | 9.21 | 10,800 |
Feb 06, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.22 | 600 |
Feb 05, 2024 | 9.24 | 9.26 | 9.23 | 9.26 | 9.20 | 6,300 |
Feb 02, 2024 | 9.33 | 9.33 | 9.26 | 9.30 | 9.24 | 14,000 |
Feb 01, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.31 | 500 |
Jan 31, 2024 | 9.31 | 9.34 | 9.31 | 9.34 | 9.28 | 1,100 |
Jan 30, 2024 | 9.27 | 9.33 | 9.27 | 9.33 | 9.27 | 4,100 |
Jan 30, 2024 | 0.021 Dividend | |||||
Jan 29, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.22 | 600 |
Jan 26, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.26 | - |
Jan 25, 2024 | 9.28 | 9.34 | 9.28 | 9.34 | 9.26 | 10,700 |
Jan 24, 2024 | 9.26 | 9.33 | 9.26 | 9.33 | 9.25 | 13,500 |
Jan 23, 2024 | 9.32 | 9.32 | 9.30 | 9.32 | 9.24 | 3,300 |
Jan 22, 2024 | 9.28 | 9.32 | 9.28 | 9.30 | 9.22 | 2,600 |
Jan 19, 2024 | 9.30 | 9.31 | 9.30 | 9.31 | 9.23 | 1,400 |
Jan 18, 2024 | 9.31 | 9.32 | 9.31 | 9.31 | 9.23 | 3,200 |
Jan 17, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.24 | 11,100 |
Jan 16, 2024 | 9.31 | 9.31 | 9.29 | 9.29 | 9.21 | 5,800 |
Jan 15, 2024 | 9.33 | 9.36 | 9.33 | 9.36 | 9.27 | 2,200 |
Jan 12, 2024 | 9.35 | 9.35 | 9.33 | 9.34 | 9.26 | 4,700 |
Jan 11, 2024 | 9.30 | 9.33 | 9.30 | 9.33 | 9.25 | 2,100 |
Jan 10, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.26 | 2,800 |
Jan 09, 2024 | 9.35 | 9.35 | 9.31 | 9.31 | 9.23 | 3,500 |
Jan 08, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.25 | - |
Jan 05, 2024 | 9.35 | 9.35 | 9.33 | 9.33 | 9.25 | 1,100 |
Jan 04, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.27 | - |
Jan 03, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.26 | 100 |
Jan 02, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.28 | - |
Dec 29, 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.29 | - |
Dec 28, 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.29 | 100 |
Dec 28, 2023 | 0.022 Dividend | |||||
Dec 27, 2023 | 9.59 | 9.59 | 9.39 | 9.39 | 9.28 | 1,400 |
Dec 22, 2023 | 9.38 | 9.40 | 9.38 | 9.40 | 9.29 | 10,800 |
Dec 21, 2023 | 9.37 | 9.38 | 9.37 | 9.38 | 9.27 | 10,000 |
Dec 20, 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.27 | 100 |
Dec 19, 2023 | 9.34 | 9.34 | 9.34 | 9.34 | 9.23 | - |
Dec 18, 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.27 | - |
Dec 15, 2023 | 9.35 | 9.38 | 9.35 | 9.38 | 9.27 | 11,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |