Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 76 |
May 02, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 541 |
May 01, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
Apr 30, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
Apr 29, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 16,141 |
Apr 26, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2,386 |
Apr 24, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 17 |
Apr 23, 2024 | 8.19 | 8.19 | 8.15 | 8.15 | 8.15 | 4,839 |
Apr 22, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
Apr 19, 2024 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 3,403 |
Apr 18, 2024 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | 7,688 |
Apr 17, 2024 | 8.26 | 8.30 | 8.20 | 8.30 | 8.30 | 5,150 |
Apr 16, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 63 |
Apr 15, 2024 | 8.26 | 8.26 | 8.21 | 8.21 | 8.21 | 968 |
Apr 12, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
Apr 11, 2024 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | 289 |
Apr 10, 2024 | 8.54 | 8.54 | 8.50 | 8.50 | 8.50 | 110 |
Apr 09, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
Apr 08, 2024 | 8.58 | 8.75 | 8.58 | 8.75 | 8.75 | 1,423 |
Apr 05, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
Apr 04, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
Apr 03, 2024 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 249 |
Apr 02, 2024 | 8.28 | 8.40 | 8.28 | 8.38 | 8.38 | 6,658 |
Mar 28, 2024 | 8.15 | 8.15 | 8.13 | 8.15 | 8.15 | 1,396 |
Mar 27, 2024 | 8.15 | 8.15 | 8.13 | 8.13 | 8.13 | 242 |
Mar 26, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1,836 |
Mar 25, 2024 | 8.15 | 8.15 | 8.14 | 8.14 | 8.14 | 224 |
Mar 22, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 1,935 |
Mar 21, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 806 |
Mar 20, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 200 |
Mar 19, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
Mar 18, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 4,214 |
Mar 15, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 295 |
Mar 14, 2024 | 8.11 | 8.11 | 8.10 | 8.10 | 8.10 | 442 |
Mar 14, 2024 | 0.15 Dividend | |||||
Mar 13, 2024 | 8.20 | 8.25 | 8.20 | 8.25 | 8.10 | 457 |
Mar 12, 2024 | 8.19 | 8.20 | 8.19 | 8.20 | 8.05 | 12,858 |
Mar 11, 2024 | 8.22 | 8.22 | 8.20 | 8.20 | 8.05 | 3,043 |
Mar 08, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.10 | 21 |
Mar 07, 2024 | 8.20 | 8.25 | 8.20 | 8.25 | 8.10 | 31 |
Mar 06, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.05 | - |
Mar 05, 2024 | 8.30 | 8.30 | 8.20 | 8.20 | 8.05 | 159 |
Mar 04, 2024 | 8.35 | 8.35 | 8.32 | 8.32 | 8.17 | 2,951 |
Mar 01, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.05 | 16 |
Feb 29, 2024 | 8.46 | 8.46 | 8.21 | 8.21 | 8.06 | 51 |
Feb 28, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.35 | 1,993 |
Feb 27, 2024 | 8.21 | 8.50 | 8.21 | 8.50 | 8.35 | 574 |
Feb 26, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.06 | 166 |
Feb 23, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.05 | - |
Feb 22, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.05 | 6 |
Feb 21, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.05 | 5,557 |
Feb 20, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.35 | 87 |
Feb 19, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.54 | 62 |
Feb 16, 2024 | 8.70 | 8.70 | 8.50 | 8.50 | 8.35 | 97 |
Feb 15, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.54 | 978 |
Feb 14, 2024 | 8.83 | 8.83 | 8.79 | 8.79 | 8.63 | 6,005 |
Feb 13, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.71 | 21 |
Feb 12, 2024 | 8.90 | 8.90 | 8.87 | 8.87 | 8.71 | 2,008 |
Feb 09, 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.77 | 758 |
Feb 08, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.81 | 75 |
Feb 07, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.64 | - |
Feb 05, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.64 | 2,058 |
Feb 02, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.64 | - |
Feb 01, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.64 | 1,064 |
Jan 31, 2024 | 8.96 | 9.00 | 8.96 | 9.00 | 8.84 | 2,200 |
Jan 30, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.63 | 201 |
Jan 29, 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.46 | - |
Jan 26, 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.46 | - |
Jan 25, 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.46 | - |
Jan 24, 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.46 | 502 |
Jan 23, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.34 | 91 |
Jan 22, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.34 | 1 |
Jan 19, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.30 | - |
Jan 18, 2024 | 8.45 | 8.57 | 8.45 | 8.45 | 8.30 | 1,305 |
Jan 17, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.30 | - |
Jan 16, 2024 | 8.38 | 8.45 | 8.38 | 8.45 | 8.30 | 1,036 |
Jan 15, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.20 | - |
Jan 12, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.20 | 535 |
Jan 11, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.25 | 1,277 |
Jan 10, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.30 | 1,257 |
Jan 09, 2024 | 8.45 | 8.45 | 8.35 | 8.35 | 8.20 | 2,460 |
Jan 08, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.18 | - |
Jan 05, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.18 | 102 |
Jan 04, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.90 | - |
Jan 03, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.90 | - |
Dec 29, 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 7.90 | - |
Dec 28, 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 7.90 | - |
Dec 27, 2023 | 8.06 | 8.06 | 8.05 | 8.05 | 7.90 | 3,488 |
Dec 22, 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 7.90 | 353 |
Dec 21, 2023 | 8.07 | 8.07 | 8.05 | 8.05 | 7.90 | 6,885 |
Dec 20, 2023 | 8.02 | 8.02 | 8.01 | 8.01 | 7.86 | 586 |
Dec 19, 2023 | 8.05 | 8.05 | 8.00 | 8.00 | 7.85 | 22,870 |
Dec 18, 2023 | 8.06 | 8.10 | 8.04 | 8.05 | 7.90 | 23,074 |
Dec 15, 2023 | 8.25 | 8.25 | 8.02 | 8.02 | 7.87 | 10,687 |
Dec 14, 2023 | 8.42 | 8.42 | 8.25 | 8.25 | 8.10 | 6,289 |
Dec 13, 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.64 | - |
Dec 12, 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.64 | - |
Dec 11, 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.64 | 295 |
Dec 08, 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.64 | 2 |
Dec 07, 2023 | 8.70 | 8.70 | 8.65 | 8.65 | 8.49 | 4,902 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |