Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 7.45 | 7.51 | 7.45 | 7.51 | 7.51 | 200 |
May 16, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 100 |
May 15, 2024 | - | - | - | - | - | - |
May 14, 2024 | - | - | - | - | - | - |
May 13, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 100 |
May 10, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 100 |
May 09, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 100 |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 0.041666 Dividend | |||||
Apr 26, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.31 | 400 |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | 7.36 | 7.36 | 7.31 | 7.31 | 7.27 | 8,000 |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | - | - | - | - | - | - |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.36 | 100 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.32 | 400 |
Apr 15, 2024 | - | - | - | - | - | - |
Apr 12, 2024 | - | - | - | - | - | - |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | - | - | - | - | - | - |
Apr 09, 2024 | 7.53 | 7.54 | 7.48 | 7.48 | 7.44 | 9,701 |
Apr 08, 2024 | 7.61 | 7.61 | 7.53 | 7.53 | 7.49 | 3,500 |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.57 | 100 |
Apr 03, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.57 | 1,771 |
Apr 02, 2024 | - | - | - | - | - | - |
Apr 01, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.59 | 1,000 |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.58 | 2,300 |
Mar 26, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.59 | 138 |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | 7.65 | 7.65 | 7.62 | 7.62 | 7.58 | 2,000 |
Mar 21, 2024 | - | - | - | - | - | - |
Mar 20, 2024 | - | - | - | - | - | - |
Mar 19, 2024 | - | - | - | - | - | - |
Mar 18, 2024 | 7.69 | 7.69 | 7.61 | 7.61 | 7.57 | 700 |
Mar 15, 2024 | 7.62 | 7.62 | 7.61 | 7.61 | 7.57 | 8,400 |
Mar 14, 2024 | - | - | - | - | - | - |
Mar 13, 2024 | - | - | - | - | - | - |
Mar 12, 2024 | 7.62 | 7.62 | 7.61 | 7.61 | 7.57 | 1,200 |
Mar 11, 2024 | 7.54 | 7.60 | 7.53 | 7.60 | 7.56 | 5,500 |
Mar 08, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.52 | 200 |
Mar 07, 2024 | 7.57 | 7.58 | 7.57 | 7.58 | 7.54 | 8,400 |
Mar 06, 2024 | - | - | - | - | - | - |
Mar 05, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.52 | 100 |
Mar 04, 2024 | 7.70 | 7.70 | 7.60 | 7.60 | 7.56 | 5,486 |
Mar 01, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.74 | 100 |
Feb 29, 2024 | 7.72 | 7.92 | 7.72 | 7.86 | 7.82 | 1,600 |
Feb 28, 2024 | 7.66 | 7.66 | 7.61 | 7.61 | 7.57 | 6,800 |
Feb 27, 2024 | - | - | - | - | - | - |
Feb 26, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.63 | 223 |
Feb 23, 2024 | - | - | - | - | - | - |
Feb 22, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.64 | 1,900 |
Feb 21, 2024 | 7.74 | 7.76 | 7.63 | 7.63 | 7.59 | 4,600 |
Feb 20, 2024 | 8.18 | 8.18 | 7.68 | 7.71 | 7.67 | 4,420 |
Feb 16, 2024 | 7.64 | 7.64 | 7.63 | 7.63 | 7.59 | 5,300 |
Feb 15, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.49 | 6,300 |
Feb 14, 2024 | 7.37 | 7.53 | 7.37 | 7.48 | 7.44 | 3,700 |
Feb 13, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.57 | 3,000 |
Feb 12, 2024 | 7.52 | 7.64 | 7.52 | 7.63 | 7.59 | 1,500 |
Feb 09, 2024 | 7.50 | 7.51 | 7.50 | 7.51 | 7.47 | 4,300 |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.46 | 100 |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.53 | 2,232 |
Feb 02, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.53 | 220 |
Feb 01, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.61 | 500 |
Jan 31, 2024 | - | - | - | - | - | - |
Jan 30, 2024 | - | - | - | - | - | - |
Jan 30, 2024 | 0.041666 Dividend | |||||
Jan 29, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.58 | 5,900 |
Jan 26, 2024 | 7.62 | 7.67 | 7.62 | 7.67 | 7.59 | 1,800 |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.49 | 200 |
Jan 23, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.48 | 1,900 |
Jan 22, 2024 | - | - | - | - | - | - |
Jan 19, 2024 | 7.43 | 7.45 | 7.43 | 7.45 | 7.37 | 4,900 |
Jan 18, 2024 | 7.79 | 7.79 | 7.46 | 7.50 | 7.42 | 3,600 |
Jan 17, 2024 | 7.52 | 7.52 | 7.50 | 7.50 | 7.42 | 2,253 |
Jan 16, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.48 | 2,200 |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 7.64 | 7.64 | 7.61 | 7.61 | 7.53 | 1,500 |
Jan 11, 2024 | 7.49 | 7.55 | 7.49 | 7.55 | 7.47 | 4,500 |
Jan 10, 2024 | - | - | - | - | - | - |
Jan 09, 2024 | 7.95 | 7.95 | 7.67 | 7.67 | 7.59 | 3,700 |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | 7.47 | 7.47 | 7.41 | 7.41 | 7.33 | 600 |
Jan 04, 2024 | 7.34 | 7.36 | 7.34 | 7.36 | 7.28 | 2,591 |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 7.30 | 7.31 | 7.30 | 7.31 | 7.23 | 5,112 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |