Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Apr 29, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Apr 26, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 300 |
Apr 25, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 300 |
Apr 24, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
Apr 23, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
Apr 22, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 300 |
Apr 19, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
Apr 18, 2024 | 9.63 | 9.66 | 9.63 | 9.66 | 9.66 | 1,700 |
Apr 17, 2024 | 9.51 | 9.51 | 9.50 | 9.50 | 9.50 | 1,000 |
Apr 16, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
Apr 15, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
Apr 12, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 800 |
Apr 11, 2024 | 9.60 | 9.60 | 9.42 | 9.42 | 9.42 | 1,000 |
Apr 10, 2024 | 9.67 | 9.70 | 9.55 | 9.55 | 9.55 | 2,400 |
Apr 09, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Apr 08, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Apr 05, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Apr 04, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Apr 04, 2024 | 0.202 Dividend | |||||
Apr 03, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.30 | 500 |
Apr 02, 2024 | 9.60 | 9.91 | 9.60 | 9.91 | 9.70 | 300 |
Apr 01, 2024 | 9.54 | 10.08 | 9.54 | 10.08 | 9.87 | 300 |
Mar 28, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.34 | - |
Mar 27, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.34 | - |
Mar 26, 2024 | 9.69 | 9.72 | 9.54 | 9.54 | 9.34 | 5,900 |
Mar 25, 2024 | 9.34 | 9.69 | 9.34 | 9.52 | 9.31 | 4,800 |
Mar 22, 2024 | 10.48 | 10.48 | 9.69 | 9.83 | 9.62 | 6,900 |
Mar 21, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.43 | 200 |
Mar 20, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.77 | 300 |
Mar 19, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.79 | 200 |
Mar 18, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.31 | - |
Mar 15, 2024 | 11.11 | 11.11 | 10.51 | 10.53 | 10.31 | 1,700 |
Mar 14, 2024 | 10.48 | 10.62 | 10.45 | 10.59 | 10.36 | 1,500 |
Mar 13, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.21 | - |
Mar 12, 2024 | 11.46 | 11.46 | 11.45 | 11.45 | 11.21 | 2,200 |
Mar 11, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.20 | - |
Mar 08, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.20 | - |
Mar 07, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.20 | 500 |
Mar 06, 2024 | 10.98 | 11.02 | 10.98 | 11.02 | 10.79 | 500 |
Mar 05, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.55 | 300 |
Mar 04, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.19 | - |
Mar 01, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.19 | 100 |
Feb 29, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.01 | - |
Feb 28, 2024 | 10.28 | 10.40 | 10.18 | 10.23 | 10.01 | 12,400 |
Feb 27, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.52 | - |
Feb 26, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.52 | - |
Feb 23, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.52 | 300 |
Feb 22, 2024 | 8.30 | 8.31 | 8.28 | 8.30 | 8.12 | 3,400 |
Feb 21, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.12 | 200 |
Feb 20, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.47 | - |
Feb 16, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.47 | 1,700 |
Feb 15, 2024 | 8.62 | 8.78 | 8.62 | 8.78 | 8.59 | 800 |
Feb 14, 2024 | 8.40 | 8.45 | 8.40 | 8.45 | 8.28 | 500 |
Feb 13, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.08 | - |
Feb 12, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.08 | 200 |
Feb 09, 2024 | 7.93 | 8.08 | 7.93 | 8.08 | 7.91 | 1,100 |
Feb 08, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 7.89 | 800 |
Feb 07, 2024 | 8.07 | 8.16 | 7.93 | 8.16 | 7.98 | 1,000 |
Feb 06, 2024 | 8.10 | 8.26 | 8.10 | 8.26 | 8.08 | 1,600 |
Feb 05, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 7.89 | 200 |
Feb 02, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 7.91 | 1,200 |
Feb 01, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.16 | 200 |
Jan 31, 2024 | 8.60 | 8.60 | 8.50 | 8.50 | 8.32 | 700 |
Jan 30, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.56 | - |
Jan 29, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.56 | - |
Jan 26, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.56 | 100 |
Jan 25, 2024 | 8.64 | 8.78 | 8.64 | 8.78 | 8.60 | 600 |
Jan 24, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.37 | 200 |
Jan 23, 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.43 | - |
Jan 22, 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.43 | 200 |
Jan 19, 2024 | 8.47 | 8.47 | 8.36 | 8.36 | 8.18 | 1,600 |
Jan 18, 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.29 | - |
Jan 17, 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.29 | 700 |
Jan 16, 2024 | 8.71 | 8.81 | 8.63 | 8.81 | 8.62 | 500 |
Jan 12, 2024 | 8.47 | 8.47 | 8.44 | 8.44 | 8.26 | 500 |
Jan 11, 2024 | 8.28 | 8.45 | 8.25 | 8.25 | 8.08 | 1,900 |
Jan 10, 2024 | 8.52 | 8.76 | 8.29 | 8.52 | 8.34 | 1,500 |
Jan 09, 2024 | 9.05 | 9.06 | 9.01 | 9.06 | 8.87 | 2,500 |
Jan 08, 2024 | 9.05 | 9.08 | 9.05 | 9.08 | 8.89 | 400 |
Jan 05, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.86 | 200 |
Jan 04, 2024 | 9.03 | 9.43 | 9.03 | 9.43 | 9.23 | 500 |
Jan 03, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.15 | - |
Jan 02, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.15 | - |
Dec 29, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.15 | - |
Dec 28, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.15 | - |
Dec 27, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.15 | - |
Dec 26, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.15 | 200 |
Dec 22, 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.18 | - |
Dec 21, 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.18 | - |
Dec 20, 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.18 | - |
Dec 19, 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.18 | - |
Dec 18, 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.18 | - |
Dec 15, 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.18 | - |
Dec 14, 2023 | 9.42 | 9.42 | 9.38 | 9.38 | 9.18 | 500 |
Dec 13, 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.27 | 300 |
Dec 12, 2023 | 9.39 | 9.39 | 9.39 | 9.39 | 9.19 | 200 |
Dec 11, 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 9.51 | 300 |
Dec 08, 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.27 | 100 |
Dec 07, 2023 | 9.67 | 9.67 | 9.67 | 9.67 | 9.46 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |