Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
Jun 13, 2024 | 8.76 | 8.76 | 8.48 | 8.48 | 8.48 | 2,100 |
Jun 12, 2024 | 8.72 | 8.72 | 8.51 | 8.52 | 8.52 | 2,200 |
Jun 11, 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
Jun 10, 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 300 |
Jun 10, 2024 | 0.645 Dividend | |||||
Jun 07, 2024 | 9.68 | 9.68 | 9.01 | 9.01 | 8.36 | 400 |
Jun 06, 2024 | 8.60 | 9.97 | 8.58 | 9.97 | 9.26 | 4,700 |
Jun 05, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 8.65 | 200 |
Jun 04, 2024 | 10.00 | 10.00 | 8.61 | 8.61 | 7.99 | 400 |
Jun 03, 2024 | 9.64 | 9.75 | 9.64 | 9.75 | 9.05 | 8,000 |
May 31, 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 8.37 | 100 |
May 30, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.08 | 100 |
May 29, 2024 | 8.76 | 8.98 | 8.63 | 8.70 | 8.08 | 32,700 |
May 28, 2024 | 8.86 | 8.92 | 8.80 | 8.92 | 8.28 | 2,700 |
May 24, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.23 | - |
May 23, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.23 | - |
May 22, 2024 | 9.00 | 9.00 | 8.86 | 8.86 | 8.23 | 2,000 |
May 21, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.34 | - |
May 20, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.34 | - |
May 17, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.34 | - |
May 16, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.34 | - |
May 15, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.34 | 300 |
May 14, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.02 | - |
May 13, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.02 | 200 |
May 10, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.24 | - |
May 09, 2024 | 9.18 | 9.18 | 8.86 | 8.87 | 8.24 | 1,400 |
May 08, 2024 | 8.37 | 8.80 | 8.37 | 8.80 | 8.17 | 4,200 |
May 07, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.16 | - |
May 06, 2024 | 8.35 | 8.79 | 8.35 | 8.79 | 8.16 | 1,100 |
May 03, 2024 | 8.30 | 8.79 | 8.25 | 8.55 | 7.94 | 5,600 |
May 02, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 7.72 | 2,200 |
May 01, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 7.46 | - |
Apr 30, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 7.46 | 1,000 |
Apr 29, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 7.59 | - |
Apr 26, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 7.59 | - |
Apr 25, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 7.59 | 300 |
Apr 24, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 7.48 | - |
Apr 23, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 7.48 | 1,000 |
Apr 22, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.16 | 200 |
Apr 19, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 7.54 | 800 |
Apr 18, 2024 | 8.29 | 8.29 | 8.20 | 8.20 | 7.61 | 500 |
Apr 17, 2024 | 8.38 | 8.38 | 8.24 | 8.24 | 7.65 | 1,800 |
Apr 16, 2024 | 8.12 | 8.79 | 8.12 | 8.79 | 8.16 | 1,600 |
Apr 15, 2024 | 8.78 | 8.78 | 8.52 | 8.52 | 7.91 | 400 |
Apr 12, 2024 | 8.54 | 8.55 | 8.50 | 8.50 | 7.89 | 600 |
Apr 11, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.61 | 1,000 |
Apr 10, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 7.81 | - |
Apr 09, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 7.81 | - |
Apr 08, 2024 | 8.60 | 8.60 | 8.41 | 8.41 | 7.81 | 1,900 |
Apr 05, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.61 | - |
Apr 04, 2024 | 8.40 | 8.40 | 8.20 | 8.20 | 7.61 | 2,700 |
Apr 03, 2024 | 8.34 | 8.44 | 8.34 | 8.38 | 7.78 | 2,000 |
Apr 02, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 7.63 | 400 |
Apr 01, 2024 | 8.80 | 8.80 | 8.22 | 8.22 | 7.63 | 14,400 |
Mar 28, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.15 | 100 |
Mar 27, 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 7.99 | 8,600 |
Mar 26, 2024 | 8.60 | 8.75 | 8.57 | 8.57 | 7.96 | 2,800 |
Mar 25, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.14 | 200 |
Mar 22, 2024 | 8.29 | 8.29 | 8.25 | 8.25 | 7.66 | 1,000 |
Mar 21, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 7.75 | - |
Mar 20, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 7.75 | 200 |
Mar 19, 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 7.95 | 300 |
Mar 18, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.15 | 300 |
Mar 15, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.17 | - |
Mar 14, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.17 | 200 |
Mar 13, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 7.80 | - |
Mar 12, 2024 | 8.18 | 8.40 | 8.18 | 8.40 | 7.80 | 1,200 |
Mar 11, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.07 | - |
Mar 08, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.07 | - |
Mar 07, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.07 | 400 |
Mar 06, 2024 | 7.99 | 8.80 | 7.99 | 8.07 | 7.49 | 5,900 |
Mar 05, 2024 | 8.20 | 8.40 | 8.20 | 8.40 | 7.80 | 1,100 |
Mar 04, 2024 | 8.19 | 8.19 | 7.62 | 7.95 | 7.38 | 1,600 |
Mar 01, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 7.54 | - |
Feb 29, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 7.54 | 500 |
Feb 28, 2024 | 7.79 | 8.05 | 7.79 | 8.05 | 7.47 | 400 |
Feb 27, 2024 | 7.88 | 8.02 | 7.88 | 8.02 | 7.45 | 300 |
Feb 26, 2024 | 7.75 | 7.75 | 7.53 | 7.53 | 6.99 | 10,400 |
Feb 23, 2024 | 7.81 | 7.81 | 7.75 | 7.75 | 7.20 | 400 |
Feb 22, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 7.59 | 100 |
Feb 21, 2024 | 7.93 | 7.93 | 7.80 | 7.80 | 7.24 | 700 |
Feb 20, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.15 | - |
Feb 16, 2024 | 7.93 | 7.93 | 7.66 | 7.70 | 7.15 | 1,200 |
Feb 15, 2024 | 7.66 | 8.10 | 7.66 | 8.10 | 7.52 | 600 |
Feb 14, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.59 | - |
Feb 13, 2024 | 7.93 | 8.18 | 7.93 | 8.18 | 7.59 | 300 |
Feb 12, 2024 | 7.81 | 7.97 | 7.81 | 7.97 | 7.40 | 3,500 |
Feb 09, 2024 | 7.98 | 8.06 | 7.56 | 7.85 | 7.29 | 18,900 |
Feb 08, 2024 | 7.99 | 7.99 | 7.65 | 7.65 | 7.10 | 2,300 |
Feb 07, 2024 | 7.61 | 7.89 | 7.61 | 7.89 | 7.33 | 300 |
Feb 06, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.27 | - |
Feb 05, 2024 | 7.69 | 7.83 | 7.69 | 7.83 | 7.27 | 700 |
Feb 02, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.33 | 200 |
Feb 01, 2024 | 8.00 | 8.00 | 7.63 | 7.63 | 7.08 | 13,100 |
Jan 31, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.22 | 300 |
Jan 30, 2024 | 7.77 | 8.02 | 7.77 | 8.02 | 7.45 | 1,000 |
Jan 29, 2024 | 7.63 | 8.00 | 7.63 | 8.00 | 7.43 | 500 |
Jan 26, 2024 | 7.92 | 7.92 | 7.63 | 7.65 | 7.10 | 2,400 |
Jan 25, 2024 | 7.70 | 7.80 | 7.49 | 7.49 | 6.95 | 2,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |