Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 08, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 1,200 |
Jul 05, 2024 | 8.70 | 8.74 | 8.70 | 8.74 | 8.74 | - |
Jul 04, 2024 | 8.66 | 8.66 | 8.62 | 8.62 | 8.62 | - |
Jul 03, 2024 | 8.56 | 8.56 | 8.54 | 8.54 | 8.54 | - |
Jul 02, 2024 | 8.57 | 8.68 | 8.50 | 8.50 | 8.50 | 1,209 |
Jul 01, 2024 | 9.01 | 9.01 | 8.79 | 8.79 | 8.79 | 600 |
Jun 28, 2024 | 8.88 | 8.88 | 8.69 | 8.69 | 8.69 | 5,425 |
Jun 27, 2024 | 8.93 | 9.10 | 8.86 | 8.86 | 8.86 | 13,156 |
Jun 26, 2024 | 9.33 | 9.33 | 8.90 | 8.90 | 8.90 | 176 |
Jun 25, 2024 | 9.65 | 9.65 | 9.30 | 9.30 | 9.30 | 500 |
Jun 24, 2024 | 9.52 | 9.72 | 9.41 | 9.41 | 9.41 | 5 |
Jun 21, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
Jun 20, 2024 | 9.58 | 9.59 | 9.58 | 9.59 | 9.59 | 30 |
Jun 19, 2024 | 9.44 | 9.58 | 9.38 | 9.38 | 9.38 | 3,250 |
Jun 18, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
Jun 17, 2024 | 9.58 | 9.58 | 9.44 | 9.44 | 9.44 | - |
Jun 14, 2024 | 9.64 | 9.72 | 9.46 | 9.46 | 9.46 | 600 |
Jun 13, 2024 | 9.72 | 9.72 | 9.63 | 9.63 | 9.63 | - |
Jun 12, 2024 | 9.57 | 9.69 | 9.57 | 9.69 | 9.69 | - |
Jun 11, 2024 | 9.72 | 9.72 | 9.53 | 9.53 | 9.53 | - |
Jun 10, 2024 | 9.61 | 9.81 | 9.61 | 9.81 | 9.81 | 51 |
Jun 07, 2024 | 9.75 | 9.78 | 9.61 | 9.61 | 9.61 | 3,713 |
Jun 06, 2024 | 9.50 | 9.56 | 9.50 | 9.56 | 9.56 | - |
Jun 05, 2024 | 9.39 | 9.49 | 9.38 | 9.38 | 9.38 | 1,000 |
Jun 04, 2024 | 9.29 | 9.34 | 9.29 | 9.34 | 9.34 | - |
Jun 03, 2024 | 9.12 | 9.30 | 9.12 | 9.30 | 9.30 | 586 |
May 31, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
May 30, 2024 | 9.06 | 9.17 | 8.98 | 8.98 | 8.98 | 3,300 |
May 29, 2024 | 9.32 | 9.32 | 9.04 | 9.04 | 9.04 | 1,100 |
May 28, 2024 | 9.55 | 9.55 | 9.30 | 9.30 | 9.30 | 4,624 |
May 27, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
May 24, 2024 | 9.41 | 9.42 | 9.41 | 9.41 | 9.41 | 700 |
May 23, 2024 | 9.49 | 9.60 | 9.40 | 9.40 | 9.40 | 501 |
May 22, 2024 | 9.54 | 9.58 | 9.43 | 9.43 | 9.43 | 900 |
May 21, 2024 | 9.62 | 9.62 | 9.50 | 9.50 | 9.50 | - |
May 20, 2024 | 9.71 | 9.90 | 9.71 | 9.90 | 9.90 | 200 |
May 17, 2024 | 9.90 | 9.93 | 9.88 | 9.89 | 9.89 | 2,304 |
May 16, 2024 | 9.95 | 10.08 | 9.86 | 9.86 | 9.86 | 1,440 |
May 15, 2024 | 9.74 | 10.09 | 9.74 | 10.09 | 10.09 | 301 |
May 14, 2024 | 9.66 | 9.71 | 9.66 | 9.66 | 9.66 | 3,000 |
May 13, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
May 10, 2024 | 9.86 | 9.89 | 9.70 | 9.70 | 9.70 | 30 |
May 09, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
May 08, 2024 | 10.12 | 10.12 | 9.75 | 9.75 | 9.75 | 101 |
May 07, 2024 | 9.56 | 9.99 | 9.56 | 9.99 | 9.99 | - |
May 06, 2024 | 9.56 | 9.56 | 9.45 | 9.52 | 9.52 | 676 |
May 03, 2024 | 9.34 | 9.55 | 9.32 | 9.32 | 9.32 | 600 |
May 02, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
Apr 30, 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
Apr 29, 2024 | 9.34 | 9.50 | 9.23 | 9.23 | 9.23 | 1,650 |
Apr 26, 2024 | 9.42 | 9.42 | 9.36 | 9.36 | 9.36 | - |
Apr 25, 2024 | 9.32 | 9.32 | 9.27 | 9.27 | 9.27 | - |
Apr 24, 2024 | 9.68 | 9.68 | 9.37 | 9.37 | 9.37 | 1,065 |
Apr 23, 2024 | 9.48 | 9.54 | 9.48 | 9.50 | 9.50 | 150 |
Apr 22, 2024 | 9.51 | 9.68 | 9.45 | 9.45 | 9.45 | 110 |
Apr 22, 2024 | 0.065 Dividend | |||||
Apr 19, 2024 | 9.29 | 9.34 | 9.29 | 9.34 | 9.27 | - |
Apr 18, 2024 | 9.20 | 9.48 | 9.20 | 9.48 | 9.41 | 4,221 |
Apr 17, 2024 | 8.96 | 8.98 | 8.96 | 8.98 | 8.92 | 35 |
Apr 16, 2024 | 8.80 | 8.95 | 8.80 | 8.95 | 8.89 | - |
Apr 15, 2024 | 8.83 | 9.03 | 8.83 | 8.99 | 8.93 | 2,450 |
Apr 12, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.89 | 1,000 |
Apr 11, 2024 | 9.04 | 9.04 | 9.01 | 9.01 | 8.94 | 1,000 |
Apr 10, 2024 | 9.09 | 9.09 | 8.97 | 9.02 | 8.96 | 500 |
Apr 09, 2024 | 8.96 | 9.08 | 8.96 | 9.08 | 9.02 | 505 |
Apr 08, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.94 | - |
Apr 05, 2024 | 9.00 | 9.07 | 9.00 | 9.07 | 9.00 | - |
Apr 04, 2024 | 9.02 | 9.05 | 8.91 | 9.05 | 8.99 | 4,500 |
Apr 03, 2024 | 9.06 | 9.06 | 9.03 | 9.03 | 8.97 | - |
Apr 02, 2024 | 9.30 | 9.30 | 9.16 | 9.16 | 9.10 | 450 |
Mar 28, 2024 | 9.24 | 9.29 | 9.21 | 9.29 | 9.23 | 1,000 |
Mar 27, 2024 | 9.14 | 9.32 | 9.14 | 9.24 | 9.18 | 6,300 |
Mar 26, 2024 | 9.10 | 9.19 | 9.10 | 9.19 | 9.12 | - |
Mar 25, 2024 | 9.11 | 9.19 | 9.11 | 9.12 | 9.05 | 150 |
Mar 22, 2024 | 9.21 | 9.21 | 9.18 | 9.18 | 9.12 | - |
Mar 21, 2024 | 9.30 | 9.37 | 9.21 | 9.26 | 9.20 | 2,307 |
Mar 20, 2024 | 9.14 | 9.27 | 9.14 | 9.27 | 9.21 | - |
Mar 19, 2024 | 9.32 | 9.32 | 9.20 | 9.20 | 9.14 | - |
Mar 18, 2024 | 9.60 | 9.61 | 9.45 | 9.45 | 9.38 | 930 |
Mar 15, 2024 | 9.53 | 9.55 | 9.53 | 9.55 | 9.49 | 200 |
Mar 14, 2024 | 9.69 | 9.90 | 9.61 | 9.61 | 9.55 | 5,000 |
Mar 13, 2024 | 9.49 | 9.62 | 9.49 | 9.62 | 9.55 | 1,000 |
Mar 12, 2024 | 9.54 | 9.59 | 9.54 | 9.55 | 9.49 | 500 |
Mar 11, 2024 | 9.47 | 9.56 | 9.47 | 9.56 | 9.50 | - |
Mar 08, 2024 | 9.35 | 9.47 | 9.35 | 9.47 | 9.41 | 200 |
Mar 07, 2024 | 9.32 | 9.53 | 9.32 | 9.49 | 9.42 | 3,070 |
Mar 06, 2024 | 9.40 | 9.46 | 9.39 | 9.46 | 9.39 | 1 |
Mar 05, 2024 | 9.40 | 9.49 | 9.40 | 9.40 | 9.33 | 3,990 |
Mar 04, 2024 | 9.45 | 9.54 | 9.45 | 9.54 | 9.47 | 6,275 |
Mar 01, 2024 | 9.36 | 9.45 | 9.36 | 9.45 | 9.38 | - |
Feb 29, 2024 | 9.45 | 9.47 | 9.37 | 9.37 | 9.31 | 960 |
Feb 28, 2024 | 9.71 | 9.77 | 9.54 | 9.54 | 9.48 | 7,315 |
Feb 27, 2024 | 9.47 | 10.27 | 9.47 | 9.84 | 9.77 | 7,300 |
Feb 26, 2024 | 9.70 | 9.77 | 9.55 | 9.55 | 9.48 | 5,232 |
Feb 23, 2024 | 9.95 | 10.05 | 9.74 | 9.74 | 9.68 | 2,100 |
Feb 22, 2024 | 9.86 | 10.02 | 9.86 | 9.97 | 9.90 | 3,050 |
Feb 21, 2024 | 9.77 | 9.87 | 9.77 | 9.87 | 9.81 | - |
Feb 20, 2024 | 9.69 | 9.80 | 9.68 | 9.80 | 9.73 | 2,570 |
Feb 19, 2024 | 9.98 | 9.98 | 9.79 | 9.79 | 9.72 | 200 |
Feb 16, 2024 | 9.92 | 10.07 | 9.91 | 9.92 | 9.85 | 4,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |