Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.50 | 9.50 | 9.49 | 9.49 | 9.49 | 3,200 |
Mar 27, 2024 | 9.44 | 9.53 | 9.44 | 9.51 | 9.51 | 11,400 |
Mar 26, 2024 | 9.56 | 9.56 | 9.44 | 9.44 | 9.44 | 23,000 |
Mar 25, 2024 | 9.50 | 9.53 | 9.50 | 9.52 | 9.52 | 3,700 |
Mar 22, 2024 | 9.45 | 9.47 | 9.45 | 9.47 | 9.47 | 600 |
Mar 21, 2024 | 9.50 | 9.50 | 9.44 | 9.44 | 9.44 | 2,400 |
Mar 20, 2024 | 9.46 | 9.46 | 9.42 | 9.43 | 9.43 | 1,100 |
Mar 19, 2024 | 9.47 | 9.47 | 9.41 | 9.41 | 9.41 | 500 |
Mar 18, 2024 | 9.38 | 9.41 | 9.38 | 9.40 | 9.40 | 2,300 |
Mar 15, 2024 | 9.36 | 9.41 | 9.36 | 9.41 | 9.41 | 2,700 |
Mar 14, 2024 | 9.43 | 9.44 | 9.31 | 9.43 | 9.43 | 2,300 |
Mar 14, 2024 | 0.041 Dividend | |||||
Mar 13, 2024 | 9.51 | 9.51 | 9.49 | 9.51 | 9.47 | 3,900 |
Mar 12, 2024 | 9.49 | 9.53 | 9.49 | 9.52 | 9.48 | 2,000 |
Mar 11, 2024 | 9.53 | 9.57 | 9.51 | 9.52 | 9.48 | 4,400 |
Mar 08, 2024 | 9.54 | 9.54 | 9.53 | 9.53 | 9.49 | 1,200 |
Mar 07, 2024 | 9.58 | 9.58 | 9.52 | 9.54 | 9.50 | 2,500 |
Mar 06, 2024 | 9.44 | 9.54 | 9.44 | 9.53 | 9.49 | 10,500 |
Mar 05, 2024 | 9.44 | 9.47 | 9.44 | 9.47 | 9.43 | 11,300 |
Mar 04, 2024 | 9.44 | 9.45 | 9.38 | 9.41 | 9.37 | 7,400 |
Mar 01, 2024 | 9.35 | 9.47 | 9.35 | 9.41 | 9.37 | 13,000 |
Feb 29, 2024 | 9.42 | 9.44 | 9.33 | 9.33 | 9.29 | 9,400 |
Feb 28, 2024 | 9.17 | 9.41 | 9.17 | 9.38 | 9.34 | 336,600 |
Feb 27, 2024 | 9.43 | 9.43 | 9.34 | 9.37 | 9.33 | 5,600 |
Feb 26, 2024 | 9.48 | 9.48 | 9.33 | 9.39 | 9.35 | 8,100 |
Feb 23, 2024 | 9.42 | 9.52 | 9.42 | 9.49 | 9.45 | 3,200 |
Feb 22, 2024 | 9.49 | 9.53 | 9.46 | 9.46 | 9.42 | 11,200 |
Feb 21, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.47 | - |
Feb 20, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.47 | - |
Feb 16, 2024 | 9.62 | 9.62 | 9.51 | 9.51 | 9.47 | 1,100 |
Feb 15, 2024 | 9.56 | 9.56 | 9.55 | 9.55 | 9.51 | 1,800 |
Feb 14, 2024 | 9.50 | 9.54 | 9.50 | 9.54 | 9.50 | 300 |
Feb 14, 2024 | 0.041 Dividend | |||||
Feb 13, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.46 | 100 |
Feb 12, 2024 | 9.68 | 9.68 | 9.63 | 9.63 | 9.55 | 4,400 |
Feb 09, 2024 | 9.86 | 9.86 | 9.76 | 9.76 | 9.68 | 1,500 |
Feb 08, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.70 | 1,000 |
Feb 07, 2024 | 9.72 | 9.77 | 9.71 | 9.77 | 9.69 | 4,600 |
Feb 06, 2024 | 9.82 | 9.82 | 9.75 | 9.75 | 9.67 | 1,400 |
Feb 05, 2024 | 9.74 | 9.93 | 9.69 | 9.87 | 9.79 | 4,000 |
Feb 02, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.81 | 2,200 |
Feb 01, 2024 | 10.10 | 10.10 | 9.82 | 9.82 | 9.74 | 2,700 |
Jan 31, 2024 | 9.72 | 9.81 | 9.71 | 9.81 | 9.73 | 600 |
Jan 30, 2024 | 9.60 | 9.70 | 9.60 | 9.70 | 9.62 | 7,800 |
Jan 29, 2024 | 9.66 | 9.66 | 9.60 | 9.62 | 9.54 | 5,500 |
Jan 26, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.57 | 500 |
Jan 25, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.63 | 100 |
Jan 24, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.47 | - |
Jan 23, 2024 | 9.55 | 9.64 | 9.55 | 9.55 | 9.47 | 800 |
Jan 22, 2024 | 9.58 | 9.61 | 9.57 | 9.58 | 9.50 | 4,200 |
Jan 19, 2024 | 9.54 | 9.59 | 9.54 | 9.59 | 9.51 | 1,500 |
Jan 18, 2024 | 9.63 | 9.63 | 9.60 | 9.63 | 9.55 | 2,900 |
Jan 17, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.52 | - |
Jan 16, 2024 | 9.68 | 9.68 | 9.58 | 9.60 | 9.52 | 22,300 |
Jan 12, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.60 | 1,200 |
Jan 11, 2024 | 9.72 | 9.76 | 9.64 | 9.70 | 9.62 | 5,500 |
Jan 11, 2024 | 0.041 Dividend | |||||
Jan 10, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.72 | 100 |
Jan 09, 2024 | 9.93 | 9.93 | 9.76 | 9.84 | 9.71 | 3,800 |
Jan 08, 2024 | 9.90 | 10.00 | 9.90 | 10.00 | 9.87 | 300 |
Jan 05, 2024 | 9.82 | 9.85 | 9.71 | 9.79 | 9.67 | 6,500 |
Jan 04, 2024 | 9.70 | 9.76 | 9.70 | 9.75 | 9.63 | 3,000 |
Jan 03, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.56 | 300 |
Jan 02, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.57 | 200 |
Dec 29, 2023 | 9.73 | 9.74 | 9.68 | 9.73 | 9.61 | 5,300 |
Dec 28, 2023 | 9.74 | 9.79 | 9.74 | 9.79 | 9.67 | 49,400 |
Dec 27, 2023 | 9.75 | 9.79 | 9.73 | 9.79 | 9.67 | 2,000 |
Dec 26, 2023 | 9.74 | 9.79 | 9.74 | 9.78 | 9.66 | 2,100 |
Dec 22, 2023 | 9.72 | 9.73 | 9.72 | 9.73 | 9.61 | 300 |
Dec 21, 2023 | 9.75 | 9.77 | 9.71 | 9.77 | 9.65 | 1,500 |
Dec 20, 2023 | 9.85 | 9.85 | 9.81 | 9.81 | 9.69 | 300 |
Dec 19, 2023 | 9.70 | 9.81 | 9.70 | 9.81 | 9.69 | 3,000 |
Dec 18, 2023 | 9.78 | 9.78 | 9.71 | 9.71 | 9.59 | 1,400 |
Dec 15, 2023 | 9.71 | 9.71 | 9.68 | 9.70 | 9.58 | 2,800 |
Dec 14, 2023 | 9.72 | 9.75 | 9.70 | 9.75 | 9.63 | 1,000 |
Dec 14, 2023 | 0.041 Dividend | |||||
Dec 13, 2023 | 9.65 | 9.75 | 9.65 | 9.75 | 9.59 | 1,200 |
Dec 12, 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.49 | 100 |
Dec 11, 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 9.46 | - |
Dec 08, 2023 | 9.67 | 9.68 | 9.60 | 9.62 | 9.46 | 1,800 |
Dec 07, 2023 | 9.72 | 9.77 | 9.72 | 9.75 | 9.59 | 3,000 |
Dec 06, 2023 | 9.63 | 9.76 | 9.63 | 9.76 | 9.60 | 1,900 |
Dec 05, 2023 | 9.76 | 9.76 | 9.74 | 9.74 | 9.58 | 1,000 |
Dec 04, 2023 | 9.65 | 9.75 | 9.58 | 9.75 | 9.59 | 26,200 |
Dec 01, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.59 | 900 |
Nov 30, 2023 | 9.85 | 9.85 | 9.76 | 9.76 | 9.60 | 1,000 |
Nov 29, 2023 | 9.48 | 9.82 | 9.48 | 9.82 | 9.65 | 32,000 |
Nov 28, 2023 | 9.52 | 9.63 | 9.52 | 9.55 | 9.39 | 8,900 |
Nov 27, 2023 | 9.47 | 9.53 | 9.38 | 9.53 | 9.37 | 9,000 |
Nov 24, 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.40 | 100 |
Nov 22, 2023 | 9.61 | 9.64 | 9.61 | 9.64 | 9.48 | 800 |
Nov 21, 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.39 | 2,200 |
Nov 20, 2023 | 9.51 | 9.51 | 9.47 | 9.47 | 9.31 | 300 |
Nov 17, 2023 | 9.68 | 9.68 | 9.54 | 9.58 | 9.42 | 4,500 |
Nov 16, 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.38 | 500 |
Nov 15, 2023 | 9.63 | 9.63 | 9.63 | 9.63 | 9.47 | 300 |
Nov 14, 2023 | 9.35 | 9.68 | 9.29 | 9.68 | 9.52 | 7,600 |
Nov 14, 2023 | 0.041 Dividend | |||||
Nov 13, 2023 | 9.45 | 9.66 | 9.45 | 9.66 | 9.46 | 1,200 |
Nov 10, 2023 | 9.58 | 9.58 | 9.58 | 9.58 | 9.38 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |