Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
May 02, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
Apr 30, 2024 | 8.25 | 8.25 | 8.23 | 8.23 | 8.23 | - |
Apr 29, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
Apr 26, 2024 | 8.14 | 8.14 | 8.04 | 8.04 | 8.04 | 500 |
Apr 25, 2024 | 8.17 | 8.17 | 8.04 | 8.04 | 8.04 | - |
Apr 24, 2024 | 8.31 | 8.31 | 8.24 | 8.24 | 8.24 | - |
Apr 23, 2024 | 8.32 | 8.33 | 8.31 | 8.31 | 8.31 | - |
Apr 22, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
Apr 19, 2024 | 8.12 | 8.17 | 8.12 | 8.16 | 8.16 | - |
Apr 18, 2024 | 8.07 | 8.21 | 8.07 | 8.20 | 8.20 | - |
Apr 17, 2024 | 8.18 | 8.18 | 8.14 | 8.14 | 8.14 | - |
Apr 16, 2024 | 8.30 | 8.31 | 8.30 | 8.31 | 8.31 | 50 |
Apr 15, 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
Apr 12, 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
Apr 11, 2024 | 8.46 | 8.46 | 8.45 | 8.45 | 8.45 | - |
Apr 10, 2024 | 8.47 | 8.52 | 8.47 | 8.52 | 8.52 | - |
Apr 09, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
Apr 08, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
Apr 05, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
Apr 04, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
Apr 03, 2024 | 8.29 | 8.85 | 8.29 | 8.85 | 8.85 | 675 |
Apr 02, 2024 | 8.37 | 8.47 | 8.37 | 8.47 | 8.47 | 1,000 |
Mar 28, 2024 | 8.11 | 8.30 | 8.11 | 8.30 | 8.30 | 260 |
Mar 27, 2024 | 8.10 | 8.18 | 7.60 | 8.18 | 8.18 | 2,645 |
Mar 26, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
Mar 25, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
Mar 22, 2024 | 8.21 | 8.23 | 8.11 | 8.11 | 8.11 | 200 |
Mar 21, 2024 | 8.10 | 8.23 | 8.10 | 8.22 | 8.22 | - |
Mar 20, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
Mar 19, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
Mar 18, 2024 | 8.08 | 8.13 | 8.08 | 8.13 | 8.13 | - |
Mar 15, 2024 | 7.79 | 7.99 | 7.79 | 7.99 | 7.99 | 45 |
Mar 14, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
Mar 13, 2024 | 7.70 | 7.76 | 7.70 | 7.76 | 7.76 | - |
Mar 12, 2024 | 7.68 | 7.79 | 7.68 | 7.79 | 7.79 | - |
Mar 11, 2024 | 7.61 | 7.77 | 7.61 | 7.77 | 7.77 | 260 |
Mar 08, 2024 | 7.48 | 7.68 | 7.48 | 7.65 | 7.65 | - |
Mar 07, 2024 | 7.49 | 7.50 | 7.46 | 7.50 | 7.50 | - |
Mar 06, 2024 | 7.29 | 7.52 | 7.29 | 7.52 | 7.52 | - |
Mar 05, 2024 | 7.33 | 7.38 | 7.32 | 7.32 | 7.32 | - |
Mar 04, 2024 | 7.33 | 7.38 | 7.33 | 7.37 | 7.37 | - |
Mar 01, 2024 | 7.40 | 7.47 | 7.40 | 7.47 | 7.47 | 50 |
Feb 29, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
Feb 28, 2024 | 7.26 | 7.40 | 7.25 | 7.25 | 7.25 | 60 |
Feb 27, 2024 | 7.21 | 7.28 | 7.21 | 7.28 | 7.28 | 300 |
Feb 26, 2024 | 6.99 | 7.27 | 6.99 | 7.27 | 7.27 | 1,000 |
Feb 23, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
Feb 22, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
Feb 21, 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
Feb 20, 2024 | 6.73 | 6.73 | 6.70 | 6.73 | 6.73 | - |
Feb 19, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
Feb 16, 2024 | 6.71 | 6.74 | 6.71 | 6.74 | 6.74 | - |
Feb 15, 2024 | 6.84 | 6.97 | 6.84 | 6.97 | 6.97 | 100 |
Feb 14, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
Feb 13, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
Feb 13, 2024 | 0.03 Dividend | |||||
Feb 12, 2024 | 6.49 | 6.64 | 6.49 | 6.64 | 6.61 | 1,825 |
Feb 09, 2024 | 6.39 | 6.60 | 6.39 | 6.49 | 6.46 | 550 |
Feb 08, 2024 | 6.33 | 6.60 | 6.31 | 6.38 | 6.35 | 1,070 |
Feb 07, 2024 | 6.39 | 6.52 | 6.38 | 6.38 | 6.35 | 233 |
Feb 06, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.31 | - |
Feb 05, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.22 | - |
Feb 02, 2024 | 6.16 | 6.32 | 6.16 | 6.32 | 6.29 | - |
Feb 01, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.18 | - |
Jan 31, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.35 | - |
Jan 30, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.49 | - |
Jan 29, 2024 | 6.45 | 6.46 | 6.45 | 6.46 | 6.43 | - |
Jan 26, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.47 | - |
Jan 25, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.56 | - |
Jan 24, 2024 | 6.70 | 6.70 | 6.62 | 6.62 | 6.59 | - |
Jan 23, 2024 | 6.78 | 6.78 | 6.76 | 6.76 | 6.73 | - |
Jan 22, 2024 | 6.72 | 6.78 | 6.72 | 6.78 | 6.75 | - |
Jan 19, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.60 | - |
Jan 18, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.56 | - |
Jan 17, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.47 | - |
Jan 16, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.31 | - |
Jan 15, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.20 | - |
Jan 12, 2024 | 6.29 | 6.29 | 6.23 | 6.23 | 6.20 | - |
Jan 11, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.30 | - |
Jan 10, 2024 | 6.29 | 6.35 | 6.29 | 6.35 | 6.32 | - |
Jan 09, 2024 | 6.27 | 6.31 | 6.27 | 6.31 | 6.28 | - |
Jan 08, 2024 | 6.20 | 6.27 | 6.20 | 6.27 | 6.24 | - |
Jan 05, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.11 | - |
Jan 04, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.99 | - |
Jan 03, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.08 | - |
Jan 02, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.20 | - |
Dec 29, 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.36 | - |
Dec 28, 2023 | 5.97 | 6.12 | 5.97 | 6.12 | 6.09 | - |
Dec 27, 2023 | 6.07 | 6.07 | 6.07 | 6.07 | 6.04 | - |
Dec 22, 2023 | 6.02 | 6.02 | 6.02 | 6.02 | 5.99 | - |
Dec 21, 2023 | 5.96 | 5.96 | 5.96 | 5.96 | 5.93 | - |
Dec 20, 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.92 | - |
Dec 19, 2023 | 5.79 | 5.79 | 5.79 | 5.79 | 5.76 | - |
Dec 18, 2023 | 5.77 | 5.84 | 5.77 | 5.84 | 5.81 | - |
Dec 15, 2023 | 5.89 | 5.89 | 5.77 | 5.77 | 5.74 | - |
Dec 14, 2023 | 5.80 | 5.90 | 5.80 | 5.90 | 5.87 | - |
Dec 13, 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.92 | - |
Dec 12, 2023 | 5.93 | 6.02 | 5.93 | 5.96 | 5.93 | - |
Dec 11, 2023 | 5.96 | 5.97 | 5.94 | 5.96 | 5.93 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |