Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 8.35 | 8.50 | 8.35 | 8.50 | 8.50 | 2,700 |
Apr 30, 2024 | 8.38 | 8.45 | 8.38 | 8.45 | 8.45 | 300 |
Apr 29, 2024 | 8.80 | 8.80 | 8.50 | 8.50 | 8.50 | 900 |
Apr 26, 2024 | 8.66 | 8.75 | 8.66 | 8.75 | 8.75 | 1,600 |
Apr 25, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 300 |
Apr 24, 2024 | 8.95 | 8.95 | 8.61 | 8.61 | 8.61 | 1,900 |
Apr 23, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 200 |
Apr 22, 2024 | 8.65 | 8.65 | 8.56 | 8.56 | 8.56 | 600 |
Apr 19, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
Apr 18, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
Apr 17, 2024 | 8.80 | 8.80 | 8.51 | 8.51 | 8.51 | 700 |
Apr 16, 2024 | 8.75 | 8.76 | 8.56 | 8.56 | 8.56 | 1,500 |
Apr 15, 2024 | 9.00 | 9.00 | 8.76 | 8.76 | 8.76 | 1,000 |
Apr 12, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
Apr 11, 2024 | 9.00 | 9.00 | 8.91 | 8.91 | 8.91 | 1,400 |
Apr 10, 2024 | 8.91 | 9.18 | 8.91 | 9.18 | 9.18 | 6,600 |
Apr 09, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
Apr 08, 2024 | 9.14 | 9.20 | 8.91 | 8.91 | 8.91 | 5,300 |
Apr 05, 2024 | 9.15 | 9.19 | 8.91 | 8.91 | 8.91 | 2,700 |
Apr 04, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 1,000 |
Apr 03, 2024 | 9.01 | 9.01 | 9.00 | 9.00 | 9.00 | 1,100 |
Apr 02, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 800 |
Apr 01, 2024 | 9.19 | 9.20 | 9.02 | 9.02 | 9.02 | 800 |
Mar 28, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
Mar 27, 2024 | 9.19 | 9.19 | 9.15 | 9.15 | 9.15 | 2,100 |
Mar 26, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
Mar 25, 2024 | 9.14 | 9.15 | 8.81 | 8.81 | 8.81 | 2,500 |
Mar 22, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
Mar 21, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
Mar 20, 2024 | 8.81 | 8.81 | 8.75 | 8.75 | 8.75 | 2,600 |
Mar 19, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
Mar 18, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
Mar 15, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
Mar 14, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 7,200 |
Mar 14, 2024 | 0.14 Dividend | |||||
Mar 13, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.02 | 200 |
Mar 12, 2024 | 8.91 | 9.00 | 8.91 | 9.00 | 8.86 | 7,300 |
Mar 11, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.86 | - |
Mar 08, 2024 | 9.01 | 9.01 | 9.00 | 9.00 | 8.86 | 1,700 |
Mar 07, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.01 | - |
Mar 06, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.01 | 1,200 |
Mar 05, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.96 | 100 |
Mar 04, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.01 | 2,100 |
Mar 01, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.96 | - |
Feb 29, 2024 | 9.17 | 9.17 | 9.10 | 9.10 | 8.96 | 3,600 |
Feb 28, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.01 | - |
Feb 27, 2024 | 9.18 | 9.18 | 9.15 | 9.15 | 9.01 | 3,900 |
Feb 26, 2024 | 9.40 | 9.50 | 9.40 | 9.50 | 9.35 | 1,100 |
Feb 23, 2024 | 9.45 | 9.45 | 9.16 | 9.43 | 9.29 | 2,600 |
Feb 22, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.31 | - |
Feb 21, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.31 | 100 |
Feb 20, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.31 | 300 |
Feb 16, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.02 | - |
Feb 15, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.02 | - |
Feb 14, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.02 | - |
Feb 13, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.02 | - |
Feb 12, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.02 | - |
Feb 09, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.02 | - |
Feb 08, 2024 | 9.51 | 9.51 | 9.16 | 9.16 | 9.02 | 600 |
Feb 07, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.40 | - |
Feb 06, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.40 | - |
Feb 05, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.40 | 700 |
Feb 02, 2024 | 9.60 | 9.60 | 9.59 | 9.59 | 9.44 | 500 |
Feb 01, 2024 | 9.51 | 9.55 | 9.51 | 9.55 | 9.40 | 4,200 |
Jan 31, 2024 | 9.70 | 9.70 | 9.51 | 9.55 | 9.40 | 12,500 |
Jan 30, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.46 | - |
Jan 29, 2024 | 9.66 | 9.69 | 9.59 | 9.61 | 9.46 | 4,400 |
Jan 26, 2024 | 9.45 | 9.62 | 9.45 | 9.62 | 9.47 | 7,200 |
Jan 25, 2024 | 9.61 | 9.68 | 9.27 | 9.68 | 9.53 | 1,700 |
Jan 24, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.55 | - |
Jan 23, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.55 | - |
Jan 22, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.55 | 100 |
Jan 19, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.71 | - |
Jan 18, 2024 | 9.90 | 9.90 | 9.81 | 9.86 | 9.71 | 3,000 |
Jan 17, 2024 | 9.90 | 10.94 | 9.64 | 9.64 | 9.49 | 1,200 |
Jan 16, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.83 | - |
Jan 12, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.83 | 200 |
Jan 11, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.45 | 700 |
Jan 10, 2024 | 9.48 | 9.60 | 9.48 | 9.60 | 9.45 | 2,800 |
Jan 09, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.60 | 500 |
Jan 08, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.50 | 500 |
Jan 05, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.42 | 200 |
Jan 04, 2024 | 9.38 | 9.40 | 9.38 | 9.40 | 9.26 | 500 |
Jan 03, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.16 | - |
Jan 02, 2024 | 10.94 | 10.94 | 9.30 | 9.30 | 9.16 | 1,600 |
Dec 29, 2023 | 9.25 | 9.26 | 9.20 | 9.26 | 9.12 | 1,600 |
Dec 28, 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.11 | 500 |
Dec 27, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.86 | - |
Dec 26, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.86 | - |
Dec 22, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.86 | 8,000 |
Dec 21, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.86 | 400 |
Dec 20, 2023 | 9.30 | 9.34 | 9.30 | 9.34 | 9.20 | 500 |
Dec 19, 2023 | 9.43 | 9.43 | 9.10 | 9.30 | 9.16 | 1,400 |
Dec 18, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.86 | - |
Dec 15, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.86 | 100 |
Dec 14, 2023 | 8.25 | 9.00 | 8.25 | 9.00 | 8.86 | 10,000 |
Dec 14, 2023 | 0.14 Dividend | |||||
Dec 13, 2023 | 8.20 | 8.25 | 8.20 | 8.25 | 7.99 | 3,700 |
Dec 12, 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 7.99 | - |
Dec 11, 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 7.99 | 400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |