Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 200 |
Mar 27, 2024 | 10.06 | 10.06 | 10.03 | 10.03 | 10.03 | 500 |
Mar 26, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
Mar 25, 2024 | 9.60 | 9.62 | 9.60 | 9.62 | 9.62 | 700 |
Mar 22, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
Mar 21, 2024 | 9.90 | 9.94 | 9.90 | 9.94 | 9.94 | 1,200 |
Mar 20, 2024 | 10.26 | 10.26 | 9.60 | 9.60 | 9.60 | 3,900 |
Mar 19, 2024 | 9.62 | 9.69 | 9.61 | 9.64 | 9.64 | 10,100 |
Mar 18, 2024 | 9.35 | 9.42 | 9.35 | 9.42 | 9.42 | 800 |
Mar 15, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 1,600 |
Mar 14, 2024 | 9.02 | 9.09 | 9.02 | 9.09 | 9.09 | 500 |
Mar 13, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 1,100 |
Mar 12, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 500 |
Mar 11, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
Mar 08, 2024 | 8.72 | 8.75 | 8.72 | 8.75 | 8.75 | 400 |
Mar 07, 2024 | 9.53 | 9.53 | 8.96 | 8.96 | 8.96 | 200 |
Mar 06, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
Mar 05, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 100 |
Mar 04, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 600 |
Mar 01, 2024 | 9.01 | 9.06 | 9.01 | 9.06 | 9.06 | 600 |
Feb 29, 2024 | 8.98 | 9.08 | 8.95 | 9.03 | 9.03 | 12,000 |
Feb 28, 2024 | 8.57 | 9.09 | 8.57 | 9.09 | 9.09 | 3,700 |
Feb 27, 2024 | 8.82 | 9.05 | 8.82 | 9.05 | 9.05 | 15,500 |
Feb 26, 2024 | 8.72 | 8.79 | 8.72 | 8.79 | 8.79 | 4,500 |
Feb 23, 2024 | 8.78 | 8.78 | 8.62 | 8.62 | 8.62 | 61,400 |
Feb 22, 2024 | 8.75 | 8.83 | 8.75 | 8.83 | 8.83 | 72,300 |
Feb 21, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
Feb 20, 2024 | 8.72 | 8.80 | 8.69 | 8.75 | 8.75 | 27,200 |
Feb 16, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
Feb 16, 2024 | 0.07 Dividend | |||||
Feb 15, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.63 | - |
Feb 14, 2024 | 8.69 | 8.70 | 8.69 | 8.70 | 8.63 | 6,100 |
Feb 13, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.63 | 500 |
Feb 12, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.67 | 100 |
Feb 09, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.67 | - |
Feb 08, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.67 | 200 |
Feb 07, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.88 | 100 |
Feb 06, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.61 | 2,100 |
Feb 05, 2024 | 8.50 | 8.64 | 8.24 | 8.57 | 8.50 | 42,100 |
Feb 02, 2024 | 8.50 | 8.60 | 8.50 | 8.60 | 8.53 | 10,300 |
Feb 01, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | 900 |
Jan 31, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.44 | 200 |
Jan 30, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.61 | - |
Jan 29, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.61 | 1,400 |
Jan 26, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.61 | 100 |
Jan 25, 2024 | 9.95 | 9.95 | 7.42 | 8.68 | 8.61 | 2,200 |
Jan 24, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | - |
Jan 23, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | - |
Jan 22, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | - |
Jan 19, 2024 | 9.40 | 9.40 | 8.50 | 8.50 | 8.43 | 1,100 |
Jan 18, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.32 | - |
Jan 17, 2024 | 8.99 | 9.40 | 8.99 | 9.40 | 9.32 | 1,300 |
Jan 16, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.23 | - |
Jan 12, 2024 | 9.32 | 9.37 | 9.30 | 9.30 | 9.23 | 36,800 |
Jan 11, 2024 | 9.10 | 9.27 | 9.06 | 9.27 | 9.20 | 7,300 |
Jan 10, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.96 | - |
Jan 09, 2024 | 9.00 | 9.04 | 9.00 | 9.03 | 8.96 | 600 |
Jan 08, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.91 | - |
Jan 05, 2024 | 9.05 | 9.05 | 8.98 | 8.98 | 8.91 | 21,500 |
Jan 04, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.21 | - |
Jan 03, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.21 | - |
Jan 02, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.21 | - |
Dec 29, 2023 | 9.28 | 9.28 | 9.28 | 9.28 | 9.21 | - |
Dec 28, 2023 | 9.17 | 9.28 | 9.17 | 9.28 | 9.21 | 3,800 |
Dec 27, 2023 | 9.00 | 9.12 | 9.00 | 9.12 | 9.05 | 25,100 |
Dec 26, 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.86 | - |
Dec 22, 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.86 | 200 |
Dec 22, 2023 | 0.017 Dividend | |||||
Dec 21, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.51 | 200 |
Dec 20, 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.86 | 100 |
Dec 19, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.66 | 500 |
Dec 18, 2023 | 8.55 | 8.96 | 8.44 | 8.85 | 8.76 | 2,200 |
Dec 15, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.66 | 1,400 |
Dec 14, 2023 | 8.96 | 8.96 | 8.66 | 8.75 | 8.66 | 2,700 |
Dec 13, 2023 | 8.56 | 8.67 | 8.34 | 8.56 | 8.47 | 7,300 |
Dec 12, 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.57 | - |
Dec 11, 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.57 | - |
Dec 08, 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.57 | 200 |
Dec 07, 2023 | 8.47 | 8.47 | 8.47 | 8.47 | 8.39 | - |
Dec 06, 2023 | 8.47 | 8.47 | 8.47 | 8.47 | 8.39 | - |
Dec 05, 2023 | 8.47 | 8.47 | 8.47 | 8.47 | 8.39 | - |
Dec 04, 2023 | 8.46 | 8.47 | 8.46 | 8.47 | 8.39 | 6,600 |
Dec 01, 2023 | 9.00 | 9.00 | 8.59 | 8.65 | 8.56 | 50,700 |
Nov 30, 2023 | 9.36 | 9.43 | 9.00 | 9.00 | 8.91 | 8,700 |
Nov 29, 2023 | 9.34 | 9.34 | 9.34 | 9.34 | 9.25 | 300 |
Nov 28, 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 9.17 | - |
Nov 27, 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 9.17 | - |
Nov 24, 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 9.17 | 6,800 |
Nov 22, 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.36 | 100 |
Nov 21, 2023 | 9.74 | 9.74 | 9.45 | 9.45 | 9.36 | 1,500 |
Nov 20, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.40 | - |
Nov 17, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.40 | - |
Nov 16, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.40 | - |
Nov 15, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.40 | 100 |
Nov 14, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.40 | - |
Nov 13, 2023 | 9.37 | 9.50 | 9.37 | 9.50 | 9.40 | 1,500 |
Nov 10, 2023 | 9.00 | 9.75 | 9.00 | 9.75 | 9.65 | 600 |
Nov 09, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.80 | - |
Nov 08, 2023 | 9.65 | 9.90 | 9.65 | 9.90 | 9.80 | 1,300 |
Nov 07, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |