Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 9.29 | 9.58 | 9.25 | 9.58 | 9.58 | 6,200 |
May 02, 2024 | 9.26 | 9.26 | 9.11 | 9.15 | 9.15 | 2,000 |
May 01, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 4,400 |
Apr 30, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 900 |
Apr 29, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 100 |
Apr 29, 2024 | 0.315 Dividend | |||||
Apr 26, 2024 | 9.43 | 9.50 | 9.43 | 9.50 | 9.19 | 1,200 |
Apr 25, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.05 | - |
Apr 24, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.05 | - |
Apr 23, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.05 | - |
Apr 22, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.05 | - |
Apr 19, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.05 | - |
Apr 18, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.05 | - |
Apr 17, 2024 | 9.50 | 9.50 | 9.36 | 9.36 | 9.05 | 3,500 |
Apr 16, 2024 | 9.51 | 9.51 | 9.50 | 9.50 | 9.19 | 2,100 |
Apr 15, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.10 | - |
Apr 12, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.10 | - |
Apr 11, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.10 | - |
Apr 10, 2024 | 9.45 | 9.45 | 9.41 | 9.41 | 9.10 | 950 |
Apr 09, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.24 | - |
Apr 08, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.24 | - |
Apr 05, 2024 | 9.47 | 9.56 | 9.45 | 9.56 | 9.24 | 2,025 |
Apr 04, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.15 | 300 |
Apr 03, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.09 | - |
Apr 02, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.09 | - |
Apr 01, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.09 | - |
Mar 28, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.09 | - |
Mar 27, 2024 | 9.41 | 9.41 | 9.40 | 9.40 | 9.09 | 200 |
Mar 26, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.04 | - |
Mar 25, 2024 | 9.41 | 9.41 | 9.35 | 9.35 | 9.04 | 2,600 |
Mar 22, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.19 | - |
Mar 21, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.19 | - |
Mar 20, 2024 | 9.49 | 9.50 | 9.49 | 9.50 | 9.19 | 2,100 |
Mar 19, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.43 | - |
Mar 18, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.43 | - |
Mar 15, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.43 | 500 |
Mar 14, 2024 | 9.49 | 9.50 | 9.49 | 9.50 | 9.19 | 1,150 |
Mar 13, 2024 | 9.48 | 9.48 | 9.35 | 9.48 | 9.17 | 3,100 |
Mar 12, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.05 | - |
Mar 11, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.05 | - |
Mar 08, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.05 | - |
Mar 07, 2024 | 9.35 | 9.36 | 9.35 | 9.36 | 9.05 | 330 |
Mar 06, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.04 | - |
Mar 05, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.04 | - |
Mar 04, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.04 | - |
Mar 01, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.04 | - |
Feb 29, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.04 | 1,000 |
Feb 28, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.13 | - |
Feb 27, 2024 | 9.45 | 9.45 | 9.35 | 9.44 | 9.13 | 1,030 |
Feb 26, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.14 | - |
Feb 23, 2024 | 9.65 | 9.71 | 9.45 | 9.45 | 9.14 | 2,490 |
Feb 22, 2024 | 9.50 | 9.65 | 9.50 | 9.65 | 9.33 | 300 |
Feb 21, 2024 | 9.55 | 9.55 | 9.25 | 9.50 | 9.19 | 1,750 |
Feb 20, 2024 | 9.60 | 9.60 | 9.52 | 9.55 | 9.23 | 3,330 |
Feb 16, 2024 | 9.48 | 9.50 | 9.40 | 9.50 | 9.19 | 2,700 |
Feb 15, 2024 | 9.25 | 9.39 | 9.25 | 9.39 | 9.08 | 400 |
Feb 14, 2024 | 9.20 | 9.26 | 9.20 | 9.26 | 8.95 | 211 |
Feb 13, 2024 | 9.20 | 9.20 | 9.14 | 9.14 | 8.84 | 1,900 |
Feb 12, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.51 | - |
Feb 09, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.51 | 200 |
Feb 08, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.70 | - |
Feb 07, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.70 | 600 |
Feb 06, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.51 | - |
Feb 05, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.51 | - |
Feb 02, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.51 | - |
Feb 01, 2024 | 8.81 | 8.81 | 8.80 | 8.80 | 8.51 | 1,100 |
Jan 31, 2024 | 8.70 | 8.75 | 8.70 | 8.75 | 8.46 | 1,000 |
Jan 30, 2024 | 8.90 | 8.90 | 8.61 | 8.61 | 8.32 | 6,000 |
Jan 30, 2024 | 0.315 Dividend | |||||
Jan 29, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.16 | - |
Jan 26, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.16 | - |
Jan 25, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.16 | 1,200 |
Jan 24, 2024 | 8.76 | 8.76 | 8.65 | 8.65 | 8.06 | 11,700 |
Jan 23, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 7.80 | - |
Jan 22, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 7.80 | 600 |
Jan 19, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.50 | - |
Jan 18, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.50 | 456 |
Jan 17, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 7.54 | - |
Jan 16, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 7.54 | 200 |
Jan 15, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.46 | - |
Jan 12, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.46 | - |
Jan 11, 2024 | 7.96 | 8.01 | 7.95 | 8.00 | 7.46 | 1,300 |
Jan 10, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.23 | - |
Jan 09, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.23 | - |
Jan 08, 2024 | 7.90 | 7.90 | 7.76 | 7.76 | 7.23 | 1,000 |
Jan 05, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.33 | - |
Jan 04, 2024 | 7.76 | 7.86 | 7.76 | 7.86 | 7.33 | 500 |
Jan 03, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.23 | - |
Jan 02, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.23 | - |
Dec 29, 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 7.23 | - |
Dec 28, 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 7.23 | 200 |
Dec 27, 2023 | 7.70 | 7.76 | 7.70 | 7.75 | 7.22 | 2,700 |
Dec 22, 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.42 | 200 |
Dec 21, 2023 | 8.09 | 8.09 | 8.00 | 8.00 | 7.46 | 7,900 |
Dec 20, 2023 | 8.16 | 8.32 | 8.13 | 8.32 | 7.75 | 1,700 |
Dec 19, 2023 | 8.16 | 8.26 | 8.15 | 8.16 | 7.61 | 1,500 |
Dec 18, 2023 | 8.13 | 8.13 | 8.13 | 8.13 | 7.58 | 200 |
Dec 15, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 7.55 | - |
Dec 14, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 7.55 | - |
Dec 13, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 7.55 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |