Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
Jun 24, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
Jun 21, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
Jun 20, 2024 | 8.76 | 8.88 | 8.76 | 8.88 | 8.88 | 500 |
Jun 19, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
Jun 18, 2024 | 8.59 | 8.60 | 8.59 | 8.60 | 8.60 | 120,000 |
Jun 17, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
Jun 14, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
Jun 13, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
Jun 12, 2024 | 8.69 | 8.69 | 8.60 | 8.60 | 8.60 | 1,450 |
Jun 11, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
Jun 10, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 197 |
Jun 07, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
Jun 06, 2024 | 8.67 | 8.67 | 8.66 | 8.66 | 8.66 | 300 |
Jun 06, 2024 | 2.4 Dividend | |||||
Jun 05, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 6.55 | - |
Jun 04, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 6.54 | - |
Jun 03, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 6.55 | - |
May 31, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 6.46 | - |
May 30, 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 6.28 | - |
May 29, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 6.35 | - |
May 28, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 6.40 | - |
May 27, 2024 | 8.77 | 8.77 | 8.73 | 8.73 | 6.39 | 20 |
May 24, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 6.34 | - |
May 23, 2024 | 8.63 | 8.63 | 8.62 | 8.62 | 6.31 | 680 |
May 22, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 6.32 | - |
May 21, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 6.32 | - |
May 20, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 6.33 | - |
May 17, 2024 | 8.70 | 8.80 | 8.70 | 8.80 | 6.44 | 20 |
May 16, 2024 | 8.65 | 8.65 | 8.61 | 8.61 | 6.30 | 1,200 |
May 15, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 6.35 | - |
May 14, 2024 | 8.71 | 8.78 | 8.71 | 8.78 | 6.43 | 60 |
May 13, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 6.39 | 1,000 |
May 10, 2024 | 8.64 | 8.78 | 8.64 | 8.78 | 6.43 | 613 |
May 09, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 6.07 | - |
May 08, 2024 | 8.34 | 8.34 | 8.24 | 8.24 | 6.03 | 3,000 |
May 07, 2024 | 8.28 | 8.28 | 8.24 | 8.24 | 6.03 | 60 |
May 06, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 5.98 | - |
May 03, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 6.05 | - |
May 02, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 6.06 | - |
Apr 30, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 6.04 | - |
Apr 29, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 6.01 | - |
Apr 26, 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 6.18 | - |
Apr 25, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 6.13 | - |
Apr 24, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 6.08 | - |
Apr 23, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 6.01 | - |
Apr 22, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 6.04 | - |
Apr 19, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 5.99 | - |
Apr 18, 2024 | 8.20 | 8.20 | 8.10 | 8.10 | 5.93 | 750 |
Apr 17, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 5.98 | - |
Apr 16, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 5.94 | - |
Apr 15, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 5.94 | - |
Apr 12, 2024 | 8.08 | 8.08 | 8.04 | 8.04 | 5.88 | 300 |
Apr 11, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 5.95 | - |
Apr 10, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 5.86 | - |
Apr 09, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 5.85 | - |
Apr 08, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 5.78 | - |
Apr 05, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 5.76 | - |
Apr 04, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 5.78 | - |
Apr 03, 2024 | 7.98 | 7.98 | 7.95 | 7.95 | 5.82 | 150 |
Apr 02, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 5.81 | - |
Mar 28, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 5.75 | - |
Mar 27, 2024 | 7.86 | 7.86 | 7.85 | 7.85 | 5.75 | - |
Mar 26, 2024 | 7.91 | 7.91 | 7.87 | 7.87 | 5.76 | 90 |
Mar 25, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 5.72 | - |
Mar 22, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 5.77 | - |
Mar 21, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 5.64 | - |
Mar 20, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 5.62 | - |
Mar 19, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 5.65 | - |
Mar 18, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 5.63 | - |
Mar 15, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 5.67 | - |
Mar 14, 2024 | 7.78 | 7.88 | 7.71 | 7.71 | 5.64 | 550 |
Mar 13, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 5.70 | - |
Mar 12, 2024 | 7.78 | 7.86 | 7.78 | 7.86 | 5.75 | 1,000 |
Mar 11, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 5.75 | - |
Mar 08, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 5.75 | - |
Mar 07, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 5.72 | - |
Mar 06, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 5.82 | - |
Mar 05, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 5.75 | - |
Mar 04, 2024 | 7.78 | 7.80 | 7.78 | 7.80 | 5.71 | 220 |
Mar 01, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 5.63 | - |
Feb 29, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 5.70 | - |
Feb 28, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 5.75 | - |
Feb 27, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 5.72 | - |
Feb 26, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 5.77 | - |
Feb 23, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 5.84 | - |
Feb 22, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 5.86 | - |
Feb 21, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 5.83 | - |
Feb 20, 2024 | 7.98 | 8.03 | 7.98 | 8.03 | 5.88 | 43 |
Feb 19, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 5.81 | - |
Feb 16, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 5.78 | - |
Feb 15, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 5.77 | - |
Feb 14, 2024 | 7.88 | 7.88 | 7.87 | 7.87 | 5.76 | 1,000 |
Feb 13, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 5.66 | - |
Feb 12, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 5.64 | - |
Feb 09, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 5.69 | - |
Feb 08, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 5.78 | - |
Feb 07, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 5.78 | - |
Feb 06, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 5.77 | - |
Feb 05, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 5.71 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |