Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 8.97 | 8.97 | 8.61 | 8.61 | 8.61 | 520 |
Apr 16, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 11,600 |
Apr 15, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
Apr 12, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
Apr 11, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 1,600 |
Apr 10, 2024 | 8.98 | 8.98 | 8.60 | 8.60 | 8.60 | 1,400 |
Apr 09, 2024 | 8.65 | 8.75 | 8.65 | 8.65 | 8.65 | 500 |
Apr 08, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
Apr 05, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 700 |
Apr 04, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
Apr 03, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
Apr 02, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
Apr 01, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1,000 |
Mar 28, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
Mar 27, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 900 |
Mar 27, 2024 | 0.2 Dividend | |||||
Mar 26, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.30 | - |
Mar 25, 2024 | 8.80 | 8.84 | 8.50 | 8.50 | 8.30 | 1,900 |
Mar 22, 2024 | 8.51 | 8.51 | 8.50 | 8.50 | 8.30 | 200 |
Mar 21, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.30 | - |
Mar 20, 2024 | 8.56 | 8.56 | 8.50 | 8.50 | 8.30 | 3,100 |
Mar 19, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.30 | - |
Mar 18, 2024 | 8.52 | 8.52 | 8.50 | 8.50 | 8.30 | 1,500 |
Mar 15, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.69 | - |
Mar 14, 2024 | 8.89 | 8.90 | 8.89 | 8.90 | 8.69 | 1,000 |
Mar 13, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.68 | 300 |
Mar 12, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.68 | 100 |
Mar 11, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.49 | - |
Mar 08, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.49 | - |
Mar 07, 2024 | 8.72 | 8.72 | 8.69 | 8.69 | 8.49 | 600 |
Mar 06, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.49 | - |
Mar 05, 2024 | 8.85 | 8.89 | 8.69 | 8.69 | 8.49 | 4,500 |
Mar 04, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.63 | 500 |
Mar 01, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.63 | 700 |
Feb 29, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.63 | - |
Feb 28, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.63 | - |
Feb 27, 2024 | 8.78 | 8.84 | 8.78 | 8.84 | 8.63 | 700 |
Feb 26, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.50 | 600 |
Feb 23, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.32 | - |
Feb 22, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.32 | - |
Feb 21, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.32 | - |
Feb 20, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.32 | - |
Feb 16, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.32 | 900 |
Feb 15, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.50 | - |
Feb 14, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.50 | - |
Feb 13, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.50 | 1,500 |
Feb 12, 2024 | 8.53 | 8.60 | 8.53 | 8.60 | 8.40 | 1,500 |
Feb 09, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.31 | - |
Feb 08, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.31 | - |
Feb 07, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.31 | - |
Feb 06, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.31 | - |
Feb 05, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.31 | 100 |
Feb 02, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.31 | 2,700 |
Feb 01, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.64 | 2,400 |
Jan 31, 2024 | 8.80 | 8.85 | 8.80 | 8.85 | 8.64 | 800 |
Jan 30, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.64 | - |
Jan 29, 2024 | 8.80 | 8.85 | 8.80 | 8.85 | 8.64 | 2,000 |
Jan 26, 2024 | 8.52 | 8.85 | 8.52 | 8.85 | 8.64 | 400 |
Jan 25, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.64 | 100 |
Jan 24, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.63 | - |
Jan 23, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.63 | - |
Jan 22, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.63 | 700 |
Jan 19, 2024 | 8.69 | 8.80 | 8.69 | 8.80 | 8.59 | 2,200 |
Jan 18, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.45 | - |
Jan 17, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.45 | 300 |
Jan 16, 2024 | 8.79 | 8.80 | 8.79 | 8.80 | 8.59 | 400 |
Jan 15, 2024 | 8.50 | 8.79 | 8.50 | 8.79 | 8.58 | 2,500 |
Jan 12, 2024 | 8.51 | 8.57 | 8.51 | 8.57 | 8.37 | 500 |
Jan 11, 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.36 | - |
Jan 10, 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.36 | - |
Jan 09, 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.36 | - |
Jan 08, 2024 | 8.79 | 8.85 | 8.55 | 8.56 | 8.36 | 2,100 |
Jan 05, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.58 | 200 |
Jan 04, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.35 | 1,400 |
Jan 03, 2024 | 8.54 | 8.55 | 8.54 | 8.55 | 8.35 | 300 |
Jan 02, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.35 | - |
Dec 29, 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.35 | 1,600 |
Dec 28, 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.15 | - |
Dec 28, 2023 | 0.2 Dividend | |||||
Dec 27, 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 7.96 | 700 |
Dec 22, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.24 | - |
Dec 21, 2023 | 8.60 | 8.65 | 8.60 | 8.65 | 8.24 | 600 |
Dec 20, 2023 | 8.70 | 8.70 | 8.60 | 8.65 | 8.24 | 1,900 |
Dec 19, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.10 | - |
Dec 18, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.10 | - |
Dec 15, 2023 | 8.51 | 8.51 | 8.50 | 8.50 | 8.10 | 3,500 |
Dec 14, 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.48 | - |
Dec 13, 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.48 | - |
Dec 12, 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.48 | - |
Dec 11, 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.48 | - |
Dec 08, 2023 | 8.80 | 8.90 | 8.80 | 8.90 | 8.48 | 1,900 |
Dec 07, 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.29 | - |
Dec 06, 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.29 | 1,200 |
Dec 05, 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.29 | 100 |
Dec 04, 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.29 | - |
Dec 01, 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.29 | 1,000 |
Nov 30, 2023 | 8.74 | 8.75 | 8.74 | 8.75 | 8.34 | 1,500 |
Nov 29, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.34 | - |
Nov 28, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.34 | - |
Nov 27, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.34 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |