Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
May 22, 2024 | 9.00 | 9.00 | 8.86 | 8.86 | 8.86 | 2,000 |
May 21, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
May 20, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
May 17, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
May 16, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
May 15, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 300 |
May 14, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
May 13, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 200 |
May 10, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
May 09, 2024 | 9.18 | 9.18 | 8.86 | 8.87 | 8.87 | 1,400 |
May 08, 2024 | 8.37 | 8.80 | 8.37 | 8.80 | 8.80 | 4,200 |
May 07, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
May 06, 2024 | 8.35 | 8.79 | 8.35 | 8.79 | 8.79 | 1,100 |
May 03, 2024 | 8.30 | 8.79 | 8.25 | 8.55 | 8.55 | 5,600 |
May 02, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 2,200 |
May 01, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
Apr 30, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 1,000 |
Apr 29, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
Apr 26, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
Apr 25, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 300 |
Apr 24, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
Apr 23, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 1,000 |
Apr 22, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 200 |
Apr 19, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 800 |
Apr 18, 2024 | 8.29 | 8.29 | 8.20 | 8.20 | 8.20 | 500 |
Apr 17, 2024 | 8.38 | 8.38 | 8.24 | 8.24 | 8.24 | 1,800 |
Apr 16, 2024 | 8.12 | 8.79 | 8.12 | 8.79 | 8.79 | 1,600 |
Apr 15, 2024 | 8.78 | 8.78 | 8.52 | 8.52 | 8.52 | 400 |
Apr 12, 2024 | 8.54 | 8.55 | 8.50 | 8.50 | 8.50 | 600 |
Apr 11, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1,000 |
Apr 10, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
Apr 09, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
Apr 08, 2024 | 8.60 | 8.60 | 8.41 | 8.41 | 8.41 | 1,900 |
Apr 05, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
Apr 04, 2024 | 8.40 | 8.40 | 8.20 | 8.20 | 8.20 | 2,700 |
Apr 03, 2024 | 8.34 | 8.44 | 8.34 | 8.38 | 8.38 | 2,000 |
Apr 02, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 400 |
Apr 01, 2024 | 8.80 | 8.80 | 8.22 | 8.22 | 8.22 | 14,400 |
Mar 28, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 100 |
Mar 27, 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 8,600 |
Mar 26, 2024 | 8.60 | 8.75 | 8.57 | 8.57 | 8.57 | 2,800 |
Mar 25, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 200 |
Mar 22, 2024 | 8.29 | 8.29 | 8.25 | 8.25 | 8.25 | 1,000 |
Mar 21, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
Mar 20, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 200 |
Mar 19, 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 300 |
Mar 18, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 300 |
Mar 15, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
Mar 14, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 200 |
Mar 13, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
Mar 12, 2024 | 8.18 | 8.40 | 8.18 | 8.40 | 8.40 | 1,200 |
Mar 11, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
Mar 08, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
Mar 07, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 400 |
Mar 06, 2024 | 7.99 | 8.80 | 7.99 | 8.07 | 8.07 | 5,900 |
Mar 05, 2024 | 8.20 | 8.40 | 8.20 | 8.40 | 8.40 | 1,100 |
Mar 04, 2024 | 8.19 | 8.19 | 7.62 | 7.95 | 7.95 | 1,600 |
Mar 01, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
Feb 29, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 500 |
Feb 28, 2024 | 7.79 | 8.05 | 7.79 | 8.05 | 8.05 | 400 |
Feb 27, 2024 | 7.88 | 8.02 | 7.88 | 8.02 | 8.02 | 300 |
Feb 26, 2024 | 7.75 | 7.75 | 7.53 | 7.53 | 7.53 | 10,400 |
Feb 23, 2024 | 7.81 | 7.81 | 7.75 | 7.75 | 7.75 | 400 |
Feb 22, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 100 |
Feb 21, 2024 | 7.93 | 7.93 | 7.80 | 7.80 | 7.80 | 700 |
Feb 20, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
Feb 16, 2024 | 7.93 | 7.93 | 7.66 | 7.70 | 7.70 | 1,200 |
Feb 15, 2024 | 7.66 | 8.10 | 7.66 | 8.10 | 8.10 | 600 |
Feb 14, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
Feb 13, 2024 | 7.93 | 8.18 | 7.93 | 8.18 | 8.18 | 300 |
Feb 12, 2024 | 7.81 | 7.97 | 7.81 | 7.97 | 7.97 | 3,500 |
Feb 09, 2024 | 7.98 | 8.06 | 7.56 | 7.85 | 7.85 | 18,900 |
Feb 08, 2024 | 7.99 | 7.99 | 7.65 | 7.65 | 7.65 | 2,300 |
Feb 07, 2024 | 7.61 | 7.89 | 7.61 | 7.89 | 7.89 | 300 |
Feb 06, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
Feb 05, 2024 | 7.69 | 7.83 | 7.69 | 7.83 | 7.83 | 700 |
Feb 02, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 200 |
Feb 01, 2024 | 8.00 | 8.00 | 7.63 | 7.63 | 7.63 | 13,100 |
Jan 31, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 300 |
Jan 30, 2024 | 7.77 | 8.02 | 7.77 | 8.02 | 8.02 | 1,000 |
Jan 29, 2024 | 7.63 | 8.00 | 7.63 | 8.00 | 8.00 | 500 |
Jan 26, 2024 | 7.92 | 7.92 | 7.63 | 7.65 | 7.65 | 2,400 |
Jan 25, 2024 | 7.70 | 7.80 | 7.49 | 7.49 | 7.49 | 2,100 |
Jan 24, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 10,600 |
Jan 23, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 300 |
Jan 22, 2024 | 7.98 | 7.98 | 7.50 | 7.50 | 7.50 | 1,100 |
Jan 19, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
Jan 18, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
Jan 17, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 400 |
Jan 16, 2024 | 8.12 | 8.32 | 8.09 | 8.09 | 8.09 | 5,700 |
Jan 12, 2024 | 8.30 | 8.37 | 8.15 | 8.15 | 8.15 | 15,700 |
Jan 12, 2024 | 0.643 Dividend | |||||
Jan 11, 2024 | 8.43 | 9.24 | 8.43 | 9.24 | 8.60 | 2,700 |
Jan 10, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 8.44 | 700 |
Jan 09, 2024 | 8.79 | 8.87 | 8.79 | 8.87 | 8.25 | 17,400 |
Jan 08, 2024 | 8.35 | 9.15 | 8.35 | 8.79 | 8.18 | 6,000 |
Jan 05, 2024 | 8.35 | 8.35 | 8.34 | 8.34 | 7.76 | 800 |
Jan 04, 2024 | 8.39 | 8.50 | 8.32 | 8.32 | 7.74 | 1,400 |
Jan 03, 2024 | 8.18 | 8.34 | 8.18 | 8.34 | 7.76 | 600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |