Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | 300 |
Apr 29, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Apr 26, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Apr 25, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Apr 24, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 200 |
Apr 23, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 5,000 |
Apr 22, 2024 | 10.60 | 10.60 | 10.55 | 10.55 | 10.55 | 400 |
Apr 19, 2024 | 10.72 | 10.75 | 10.70 | 10.70 | 10.70 | 4,800 |
Apr 19, 2024 | 0.13 Dividend | |||||
Apr 18, 2024 | 10.65 | 10.65 | 10.60 | 10.65 | 10.52 | 300 |
Apr 17, 2024 | 10.70 | 10.70 | 10.68 | 10.68 | 10.55 | 700 |
Apr 16, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | - |
Apr 15, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | - |
Apr 12, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | 100 |
Apr 11, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | 600 |
Apr 10, 2024 | 10.79 | 10.80 | 10.79 | 10.79 | 10.66 | 1,000 |
Apr 09, 2024 | 10.79 | 11.00 | 10.79 | 10.79 | 10.66 | 600 |
Apr 08, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.58 | - |
Apr 05, 2024 | 10.75 | 10.75 | 10.71 | 10.71 | 10.58 | 200 |
Apr 04, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.53 | - |
Apr 03, 2024 | 10.75 | 10.75 | 10.66 | 10.66 | 10.53 | 500 |
Apr 02, 2024 | 11.20 | 11.20 | 10.70 | 10.70 | 10.57 | 13,300 |
Apr 01, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | - |
Mar 28, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | - |
Mar 27, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | - |
Mar 26, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | 2,000 |
Mar 25, 2024 | 11.05 | 11.10 | 11.05 | 11.10 | 10.96 | 1,800 |
Mar 22, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | - |
Mar 21, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | 3,800 |
Mar 20, 2024 | 11.08 | 11.10 | 11.08 | 11.10 | 10.96 | 1,200 |
Mar 19, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 10.95 | 500 |
Mar 18, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | 100 |
Mar 15, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | 400 |
Mar 14, 2024 | 11.12 | 11.17 | 11.10 | 11.17 | 11.03 | 4,700 |
Mar 13, 2024 | 11.48 | 11.48 | 11.30 | 11.30 | 11.16 | 500 |
Mar 12, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.35 | 100 |
Mar 11, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.16 | - |
Mar 08, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.16 | - |
Mar 07, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.16 | - |
Mar 06, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.16 | - |
Mar 05, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.16 | - |
Mar 04, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.16 | 100 |
Mar 01, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.16 | 100 |
Feb 29, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.11 | - |
Feb 28, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.11 | - |
Feb 27, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.11 | - |
Feb 26, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.11 | 500 |
Feb 23, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.84 | - |
Feb 22, 2024 | 11.99 | 11.99 | 11.37 | 11.99 | 11.84 | 500 |
Feb 21, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.23 | - |
Feb 20, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.23 | - |
Feb 16, 2024 | 11.40 | 11.40 | 11.37 | 11.37 | 11.23 | 800 |
Feb 15, 2024 | 11.65 | 11.65 | 11.25 | 11.25 | 11.11 | 1,900 |
Feb 14, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 11.92 | - |
Feb 13, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 11.92 | - |
Feb 12, 2024 | 12.08 | 12.08 | 11.16 | 12.07 | 11.92 | 2,600 |
Feb 09, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.95 | 200 |
Feb 08, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.95 | - |
Feb 07, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.95 | - |
Feb 06, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.95 | 100 |
Feb 05, 2024 | 12.50 | 12.50 | 12.25 | 12.25 | 12.10 | 800 |
Feb 02, 2024 | 11.50 | 12.50 | 11.50 | 12.50 | 12.35 | 3,100 |
Feb 01, 2024 | 11.10 | 11.25 | 11.00 | 11.25 | 11.11 | 3,500 |
Jan 31, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.87 | - |
Jan 30, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.87 | - |
Jan 29, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.87 | - |
Jan 26, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.87 | 200 |
Jan 25, 2024 | 11.00 | 11.00 | 10.75 | 10.80 | 10.67 | 2,000 |
Jan 24, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 10.94 | - |
Jan 23, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 10.94 | - |
Jan 22, 2024 | 11.00 | 11.15 | 11.00 | 11.08 | 10.94 | 1,200 |
Jan 19, 2024 | 11.38 | 11.38 | 10.60 | 11.00 | 10.87 | 10,100 |
Jan 19, 2024 | 0.13 Dividend | |||||
Jan 18, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | 1,000 |
Jan 17, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | - |
Jan 16, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | - |
Jan 12, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | - |
Jan 11, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | - |
Jan 10, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | - |
Jan 09, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | - |
Jan 08, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | - |
Jan 05, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | 600 |
Jan 04, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | - |
Jan 03, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | 200 |
Jan 02, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | - |
Dec 29, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | 600 |
Dec 28, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | 100 |
Dec 27, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | - |
Dec 26, 2023 | 11.50 | 12.00 | 11.50 | 11.50 | 11.23 | 600 |
Dec 22, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.72 | - |
Dec 21, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.72 | - |
Dec 20, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.72 | 100 |
Dec 19, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.72 | - |
Dec 18, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.72 | - |
Dec 15, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.72 | 100 |
Dec 14, 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 10.99 | - |
Dec 13, 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 10.99 | - |
Dec 12, 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 10.99 | - |
Dec 11, 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 10.99 | - |
Dec 08, 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 10.99 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |