Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
May 02, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
May 01, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 220 |
Apr 30, 2024 | 8.20 | 8.20 | 8.13 | 8.13 | 8.13 | 13,500 |
Apr 29, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
Apr 26, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2,536 |
Apr 25, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 2,500 |
Apr 24, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
Apr 23, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
Apr 22, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
Apr 19, 2024 | 8.00 | 8.27 | 8.00 | 8.27 | 8.27 | 1,650 |
Apr 18, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
Apr 17, 2024 | 8.02 | 8.02 | 7.83 | 7.83 | 7.83 | 7,438 |
Apr 16, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 700 |
Apr 15, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
Apr 12, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
Apr 11, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 380 |
Apr 10, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1,000 |
Apr 09, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
Apr 08, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
Apr 05, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 6,300 |
Apr 04, 2024 | 8.35 | 8.35 | 8.29 | 8.29 | 8.29 | 2,605 |
Apr 03, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
Apr 02, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1,000 |
Apr 01, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 160 |
Mar 28, 2024 | 8.47 | 8.47 | 8.24 | 8.24 | 8.24 | 849 |
Mar 27, 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 2,532 |
Mar 26, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
Mar 25, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
Mar 22, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
Mar 21, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 568 |
Mar 21, 2024 | 0.142 Dividend | |||||
Mar 20, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.58 | 100 |
Mar 19, 2024 | 8.61 | 8.65 | 8.61 | 8.65 | 8.51 | 6,412 |
Mar 18, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.21 | 168 |
Mar 15, 2024 | 8.32 | 8.32 | 8.21 | 8.21 | 8.08 | 12,230 |
Mar 14, 2024 | 8.49 | 8.49 | 8.48 | 8.48 | 8.34 | 200 |
Mar 13, 2024 | 8.50 | 8.53 | 8.25 | 8.25 | 8.12 | 7,610 |
Mar 12, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.19 | - |
Mar 11, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.19 | - |
Mar 08, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.19 | 16,123 |
Mar 07, 2024 | 8.40 | 8.40 | 8.29 | 8.36 | 8.22 | 49,871 |
Mar 06, 2024 | 8.20 | 8.51 | 8.20 | 8.51 | 8.37 | 6,758 |
Mar 05, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.17 | 1,355 |
Mar 04, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.05 | 1,510 |
Mar 01, 2024 | 8.39 | 8.39 | 8.38 | 8.38 | 8.24 | 502 |
Feb 29, 2024 | 8.31 | 8.31 | 8.30 | 8.30 | 8.16 | 1,600 |
Feb 28, 2024 | 8.25 | 8.26 | 8.25 | 8.26 | 8.13 | 230 |
Feb 27, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.97 | 100 |
Feb 26, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 7.96 | - |
Feb 23, 2024 | 8.14 | 8.14 | 8.04 | 8.09 | 7.96 | 52,852 |
Feb 22, 2024 | 7.86 | 8.00 | 7.86 | 7.99 | 7.85 | 9,042 |
Feb 21, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.08 | - |
Feb 20, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.08 | - |
Feb 16, 2024 | 7.28 | 7.28 | 7.20 | 7.20 | 7.08 | 2,949 |
Feb 15, 2024 | 7.23 | 7.32 | 7.23 | 7.32 | 7.20 | 510 |
Feb 14, 2024 | 7.10 | 7.23 | 7.10 | 7.23 | 7.11 | 1,479 |
Feb 13, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.13 | 1,000 |
Feb 12, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.08 | 680 |
Feb 09, 2024 | 7.02 | 7.10 | 7.02 | 7.10 | 6.98 | 17,552 |
Feb 08, 2024 | 7.10 | 7.10 | 7.01 | 7.01 | 6.90 | 2,587 |
Feb 07, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.73 | - |
Feb 06, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.73 | - |
Feb 05, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.73 | - |
Feb 02, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.73 | - |
Feb 01, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.73 | 200 |
Jan 31, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.75 | 215 |
Jan 30, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.68 | - |
Jan 29, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.68 | 1,190 |
Jan 26, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.62 | - |
Jan 25, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.62 | 7,508 |
Jan 24, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.76 | 400 |
Jan 23, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.25 | - |
Jan 22, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.25 | - |
Jan 19, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.25 | 481 |
Jan 18, 2024 | 6.35 | 6.35 | 6.30 | 6.35 | 6.25 | 2,612 |
Jan 17, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.31 | - |
Jan 16, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.31 | 240 |
Jan 12, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.24 | - |
Jan 11, 2024 | 6.37 | 6.49 | 6.30 | 6.34 | 6.24 | 2,467 |
Jan 10, 2024 | 6.65 | 6.65 | 6.37 | 6.54 | 6.43 | 2,483 |
Jan 09, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.72 | 158 |
Jan 08, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.72 | - |
Jan 05, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.72 | 9,150 |
Jan 04, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.77 | - |
Jan 03, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.77 | - |
Jan 02, 2024 | 6.75 | 6.88 | 6.47 | 6.88 | 6.77 | 5,599 |
Dec 29, 2023 | 6.78 | 6.78 | 6.75 | 6.75 | 6.64 | 934 |
Dec 28, 2023 | 6.49 | 6.58 | 6.49 | 6.58 | 6.47 | 2,956 |
Dec 27, 2023 | 6.73 | 6.84 | 6.73 | 6.84 | 6.73 | 10,564 |
Dec 26, 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.66 | - |
Dec 22, 2023 | 7.01 | 7.01 | 6.78 | 6.78 | 6.66 | 6,870 |
Dec 21, 2023 | 6.80 | 6.80 | 6.57 | 6.57 | 6.47 | 1,100 |
Dec 20, 2023 | 6.56 | 6.56 | 6.56 | 6.56 | 6.46 | - |
Dec 19, 2023 | 6.56 | 6.56 | 6.56 | 6.56 | 6.46 | - |
Dec 18, 2023 | 6.56 | 6.56 | 6.56 | 6.56 | 6.46 | 550 |
Dec 15, 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.66 | - |
Dec 14, 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.66 | 1,000 |
Dec 13, 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.71 | 445 |
Dec 12, 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.62 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |