Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 16, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 37,400 |
Apr 15, 2024 | 9.50 | 9.55 | 9.45 | 9.45 | 9.45 | 40,200 |
Apr 12, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 65,800 |
Apr 11, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 46,200 |
Apr 10, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 25,600 |
Apr 09, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 3,000 |
Apr 08, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 30,600 |
Apr 05, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
Apr 04, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 25,900 |
Apr 03, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 7,800 |
Apr 02, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 4,400 |
Apr 01, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 9,400 |
Mar 28, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 40,500 |
Mar 27, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 32,700 |
Mar 27, 2024 | 0.047 Dividend | |||||
Mar 26, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.34 | 21,900 |
Mar 25, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.34 | 11,300 |
Mar 22, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.34 | - |
Mar 21, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.34 | 1,500 |
Mar 20, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.95 | - |
Mar 19, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.95 | - |
Mar 18, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.95 | - |
Mar 15, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.95 | - |
Mar 14, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.95 | - |
Mar 13, 2024 | 9.50 | 10.06 | 9.50 | 10.00 | 9.95 | 109,200 |
Mar 12, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.95 | - |
Mar 11, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.95 | - |
Mar 08, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.95 | - |
Mar 07, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.95 | - |
Mar 06, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.95 | 300 |
Mar 05, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.75 | 100 |
Mar 04, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.92 | 200 |
Mar 01, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.89 | - |
Feb 29, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.89 | - |
Feb 28, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.89 | 300 |
Feb 28, 2024 | 0.046 Dividend | |||||
Feb 27, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.83 | 500 |
Feb 26, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.06 | - |
Feb 23, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.06 | - |
Feb 22, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.06 | 1,600 |
Feb 21, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.06 | 3,200 |
Feb 20, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.06 | - |
Feb 16, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.06 | - |
Feb 15, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.06 | - |
Feb 14, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.06 | - |
Feb 13, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.06 | - |
Feb 12, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.06 | - |
Feb 09, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.06 | - |
Feb 08, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.06 | 24,300 |
Feb 07, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.06 | 64,500 |
Feb 06, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.53 | 92,700 |
Feb 05, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.53 | 8,500 |
Feb 02, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.53 | - |
Feb 01, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.53 | 31,500 |
Jan 31, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.53 | 11,800 |
Jan 30, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.53 | 21,000 |
Jan 30, 2024 | 0.047 Dividend | |||||
Jan 29, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.48 | 1,600 |
Jan 26, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.48 | 43,200 |
Jan 25, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.48 | 28,600 |
Jan 24, 2024 | 10.63 | 10.64 | 10.50 | 10.63 | 10.48 | 21,400 |
Jan 23, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.45 | 14,800 |
Jan 22, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.45 | 13,600 |
Jan 19, 2024 | 10.47 | 10.47 | 10.33 | 10.33 | 10.19 | 9,400 |
Jan 18, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.55 | 13,100 |
Jan 17, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.55 | 61,800 |
Jan 16, 2024 | 10.57 | 10.69 | 10.57 | 10.69 | 10.55 | 12,200 |
Jan 12, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.43 | - |
Jan 11, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.43 | 29,700 |
Jan 10, 2024 | 10.59 | 10.59 | 10.47 | 10.57 | 10.43 | 23,400 |
Jan 09, 2024 | 10.53 | 10.56 | 10.51 | 10.56 | 10.42 | 3,900 |
Jan 08, 2024 | 10.57 | 10.62 | 10.57 | 10.62 | 10.48 | 21,300 |
Jan 05, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.36 | - |
Jan 04, 2024 | 10.45 | 10.50 | 10.45 | 10.50 | 10.36 | 45,100 |
Jan 03, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.44 | 51,100 |
Jan 02, 2024 | 10.46 | 10.58 | 10.46 | 10.58 | 10.44 | 36,900 |
Dec 29, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.39 | 9,700 |
Dec 28, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.52 | 17,100 |
Dec 28, 2023 | 0.047 Dividend | |||||
Dec 27, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.48 | 26,100 |
Dec 26, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.22 | - |
Dec 22, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.22 | 21,900 |
Dec 21, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.21 | 5,900 |
Dec 20, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.21 | 7,900 |
Dec 19, 2023 | 10.31 | 10.40 | 10.31 | 10.40 | 10.21 | 25,800 |
Dec 18, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.21 | 300 |
Dec 15, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.21 | - |
Dec 14, 2023 | 10.31 | 10.40 | 10.31 | 10.40 | 10.21 | 8,300 |
Dec 13, 2023 | 9.88 | 9.88 | 9.88 | 9.88 | 9.70 | 31,900 |
Dec 12, 2023 | 9.88 | 9.88 | 9.88 | 9.88 | 9.70 | 16,600 |
Dec 11, 2023 | 9.88 | 9.88 | 9.88 | 9.88 | 9.70 | 46,200 |
Dec 08, 2023 | 9.88 | 9.88 | 9.88 | 9.88 | 9.70 | - |
Dec 07, 2023 | 9.95 | 9.95 | 9.88 | 9.88 | 9.70 | 19,600 |
Dec 06, 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.61 | 10,000 |
Dec 05, 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.61 | 6,600 |
Dec 04, 2023 | 9.92 | 9.96 | 9.92 | 9.96 | 9.78 | 7,000 |
Dec 01, 2023 | 9.75 | 9.96 | 9.75 | 9.96 | 9.78 | 21,100 |
Nov 30, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.14 | 10,100 |
Nov 29, 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.39 | 3,400 |
Nov 29, 2023 | 0.046 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |