Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 11.00 | 11.75 | 11.00 | 11.10 | 11.10 | 6,100 |
May 09, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
May 08, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
May 07, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
May 06, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
May 03, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
May 02, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
May 01, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
Apr 30, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
Apr 29, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
Apr 26, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
Apr 25, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
Apr 24, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
Apr 23, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
Apr 22, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
Apr 19, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
Apr 18, 2024 | 10.75 | 10.75 | 9.92 | 9.92 | 9.92 | 4,100 |
Apr 17, 2024 | 11.04 | 11.04 | 10.80 | 10.80 | 10.80 | 700 |
Apr 16, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
Apr 15, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 100 |
Apr 12, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
Apr 11, 2024 | 12.55 | 12.55 | 11.00 | 11.28 | 11.28 | 7,600 |
Apr 10, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
Apr 09, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
Apr 09, 2024 | 0.153 Dividend | |||||
Apr 08, 2024 | 12.61 | 12.61 | 12.44 | 12.50 | 12.35 | 3,600 |
Apr 05, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.80 | 100 |
Apr 04, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.41 | - |
Apr 03, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.41 | 400 |
Apr 02, 2024 | 11.34 | 11.57 | 11.34 | 11.55 | 11.41 | 1,100 |
Apr 01, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.09 | - |
Mar 28, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.09 | - |
Mar 27, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.09 | - |
Mar 26, 2024 | 11.22 | 11.23 | 11.22 | 11.23 | 11.09 | 400 |
Mar 25, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.72 | - |
Mar 22, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.72 | - |
Mar 21, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.72 | - |
Mar 20, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.72 | - |
Mar 19, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.72 | - |
Mar 18, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.72 | - |
Mar 15, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.72 | 8,500 |
Mar 14, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.72 | - |
Mar 13, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.72 | 200 |
Mar 12, 2024 | 10.10 | 10.10 | 9.88 | 9.88 | 9.76 | 4,200 |
Mar 11, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.98 | 800 |
Mar 08, 2024 | 10.27 | 10.32 | 10.10 | 10.10 | 9.98 | 1,000 |
Mar 07, 2024 | 10.60 | 10.60 | 10.10 | 10.10 | 9.98 | 2,500 |
Mar 06, 2024 | 10.18 | 10.18 | 10.04 | 10.04 | 9.92 | 500 |
Mar 05, 2024 | 9.58 | 10.00 | 9.57 | 10.00 | 9.88 | 2,300 |
Mar 04, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.81 | - |
Mar 01, 2024 | 8.78 | 8.92 | 8.75 | 8.92 | 8.81 | 5,800 |
Feb 29, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.40 | - |
Feb 28, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.40 | - |
Feb 27, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.40 | - |
Feb 26, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.40 | - |
Feb 23, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.40 | - |
Feb 22, 2024 | 8.38 | 8.50 | 8.38 | 8.50 | 8.40 | 18,700 |
Feb 21, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.05 | - |
Feb 20, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.05 | - |
Feb 16, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.05 | 5,000 |
Feb 15, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.60 | - |
Feb 14, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.60 | - |
Feb 13, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.60 | - |
Feb 12, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.60 | - |
Feb 09, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.60 | - |
Feb 08, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.60 | 100 |
Feb 07, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.66 | 4,900 |
Feb 06, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.66 | - |
Feb 05, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.66 | 1,300 |
Feb 02, 2024 | 7.58 | 8.07 | 7.56 | 7.56 | 7.47 | 1,700 |
Feb 01, 2024 | 8.05 | 8.34 | 8.05 | 8.33 | 8.23 | 3,300 |
Jan 31, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 7.97 | - |
Jan 30, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 7.97 | - |
Jan 29, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 7.97 | - |
Jan 26, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 7.97 | 3,500 |
Jan 25, 2024 | 8.50 | 8.99 | 7.74 | 7.74 | 7.65 | 5,500 |
Jan 24, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.45 | 1,800 |
Jan 23, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.45 | - |
Jan 22, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.45 | 200 |
Jan 19, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.45 | 600 |
Jan 18, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.47 | - |
Jan 17, 2024 | 8.59 | 8.65 | 8.58 | 8.58 | 8.47 | 21,400 |
Jan 16, 2024 | 8.72 | 9.00 | 8.34 | 8.65 | 8.54 | 44,700 |
Jan 12, 2024 | 8.43 | 9.07 | 8.43 | 8.80 | 8.69 | 25,200 |
Jan 11, 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.33 | 200 |
Jan 10, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.52 | - |
Jan 09, 2024 | 8.39 | 8.39 | 7.61 | 7.61 | 7.52 | 900 |
Jan 08, 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.32 | 500 |
Jan 05, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.60 | 300 |
Jan 04, 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.32 | - |
Jan 03, 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.32 | - |
Jan 02, 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.32 | - |
Dec 29, 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 8.32 | - |
Dec 28, 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 8.32 | - |
Dec 27, 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 8.32 | - |
Dec 26, 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 8.32 | 200 |
Dec 22, 2023 | 8.42 | 8.44 | 8.42 | 8.42 | 8.32 | 2,100 |
Dec 21, 2023 | 8.11 | 8.11 | 8.11 | 8.11 | 8.01 | 400 |
Dec 20, 2023 | 8.51 | 8.51 | 8.49 | 8.49 | 8.39 | 400 |
Dec 19, 2023 | 7.92 | 7.92 | 7.92 | 7.92 | 7.82 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |