Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
May 30, 2024 | 9.83 | 10.20 | 9.83 | 10.20 | 10.20 | 500 |
May 29, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 150 |
May 28, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
May 27, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
May 24, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
May 23, 2024 | 9.90 | 10.05 | 9.90 | 10.05 | 10.05 | 1,011 |
May 22, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 500 |
May 21, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
May 20, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
May 17, 2024 | 9.89 | 10.05 | 9.89 | 10.05 | 10.05 | 466 |
May 16, 2024 | 9.76 | 9.97 | 9.76 | 9.97 | 9.97 | 200 |
May 15, 2024 | 9.81 | 9.94 | 9.81 | 9.94 | 9.94 | 15 |
May 14, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
May 13, 2024 | 9.79 | 9.93 | 9.79 | 9.93 | 9.93 | 50 |
May 10, 2024 | 9.75 | 9.94 | 9.75 | 9.94 | 9.94 | 1,800 |
May 09, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
May 08, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
May 07, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
May 06, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
May 03, 2024 | 9.52 | 9.72 | 9.52 | 9.72 | 9.72 | 5 |
May 02, 2024 | 9.65 | 9.84 | 9.65 | 9.84 | 9.84 | 500 |
Apr 30, 2024 | 9.41 | 9.54 | 9.41 | 9.54 | 9.54 | 2,000 |
Apr 29, 2024 | 9.30 | 9.52 | 9.30 | 9.52 | 9.52 | 6 |
Apr 26, 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
Apr 25, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
Apr 24, 2024 | 9.23 | 9.41 | 9.23 | 9.35 | 9.35 | 5,500 |
Apr 23, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
Apr 22, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
Apr 19, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
Apr 18, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
Apr 17, 2024 | 9.31 | 9.56 | 9.31 | 9.56 | 9.56 | 6 |
Apr 16, 2024 | 9.43 | 9.49 | 9.43 | 9.49 | 9.49 | 500 |
Apr 15, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
Apr 12, 2024 | 9.50 | 9.59 | 9.50 | 9.59 | 9.59 | 1,000 |
Apr 11, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 100 |
Apr 10, 2024 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 600 |
Apr 09, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
Apr 08, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
Apr 05, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
Apr 04, 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
Apr 03, 2024 | 9.29 | 9.40 | 9.29 | 9.36 | 9.36 | 800 |
Apr 02, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
Mar 28, 2024 | 9.46 | 9.74 | 9.46 | 9.74 | 9.74 | 150 |
Mar 27, 2024 | 9.36 | 9.58 | 9.36 | 9.58 | 9.58 | 601 |
Mar 26, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
Mar 25, 2024 | 9.08 | 9.30 | 9.08 | 9.30 | 9.30 | 720 |
Mar 22, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
Mar 21, 2024 | 9.22 | 9.56 | 9.22 | 9.50 | 9.50 | 110 |
Mar 20, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
Mar 19, 2024 | 9.22 | 9.22 | 9.18 | 9.18 | 9.18 | 180 |
Mar 18, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
Mar 15, 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
Mar 14, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
Mar 13, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
Mar 13, 2024 | 0.34 Dividend | |||||
Mar 12, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.32 | - |
Mar 11, 2024 | 9.68 | 9.88 | 9.68 | 9.88 | 9.53 | 1,400 |
Mar 08, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.17 | - |
Mar 07, 2024 | 9.50 | 9.56 | 9.50 | 9.56 | 9.22 | 1,200 |
Mar 06, 2024 | 9.62 | 9.80 | 9.62 | 9.62 | 9.28 | 600 |
Mar 05, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.28 | - |
Mar 04, 2024 | 9.64 | 9.82 | 9.64 | 9.66 | 9.32 | 1,183 |
Mar 01, 2024 | 9.74 | 10.00 | 9.74 | 10.00 | 9.65 | 140 |
Feb 29, 2024 | 10.10 | 10.10 | 9.94 | 9.94 | 9.59 | 320 |
Feb 28, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 9.94 | - |
Feb 27, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.74 | - |
Feb 26, 2024 | 10.25 | 10.40 | 10.25 | 10.40 | 10.03 | 30 |
Feb 23, 2024 | 10.25 | 10.35 | 10.25 | 10.35 | 9.99 | 200 |
Feb 22, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 9.89 | - |
Feb 21, 2024 | 10.35 | 10.35 | 10.30 | 10.30 | 9.94 | 2,500 |
Feb 20, 2024 | 10.30 | 10.40 | 10.30 | 10.40 | 10.03 | 400 |
Feb 19, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.13 | 200 |
Feb 16, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 9.99 | - |
Feb 15, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 9.89 | - |
Feb 14, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.79 | - |
Feb 13, 2024 | 10.35 | 10.45 | 10.35 | 10.45 | 10.08 | 400 |
Feb 12, 2024 | 10.15 | 10.45 | 10.15 | 10.45 | 10.08 | 300 |
Feb 09, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.84 | 800 |
Feb 08, 2024 | 10.15 | 10.35 | 10.15 | 10.35 | 9.99 | 4,440 |
Feb 07, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.74 | - |
Feb 06, 2024 | 10.25 | 10.30 | 10.25 | 10.30 | 9.94 | 100 |
Feb 05, 2024 | 10.35 | 10.35 | 10.30 | 10.30 | 9.94 | 200 |
Feb 02, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.03 | - |
Feb 01, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.18 | - |
Jan 31, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.28 | - |
Jan 30, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.28 | - |
Jan 29, 2024 | 10.75 | 10.75 | 10.70 | 10.70 | 10.32 | 100 |
Jan 26, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.37 | - |
Jan 25, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.23 | - |
Jan 24, 2024 | 10.65 | 10.75 | 10.65 | 10.75 | 10.37 | 203 |
Jan 23, 2024 | 10.60 | 10.85 | 10.60 | 10.85 | 10.47 | 350 |
Jan 22, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.18 | - |
Jan 19, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.18 | - |
Jan 18, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.13 | - |
Jan 17, 2024 | 10.45 | 10.60 | 10.45 | 10.60 | 10.23 | 200 |
Jan 16, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.18 | - |
Jan 15, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.13 | - |
Jan 12, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.13 | - |
Jan 11, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.47 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |