Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 8.78 | 8.96 | 8.78 | 8.95 | 8.95 | 6,461 |
May 02, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
May 01, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
Apr 30, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
Apr 29, 2024 | 8.69 | 8.74 | 8.49 | 8.49 | 8.49 | 4,000 |
Apr 26, 2024 | 8.69 | 8.70 | 8.67 | 8.70 | 8.70 | 3,800 |
Apr 25, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
Apr 24, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
Apr 23, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 1,100 |
Apr 22, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
Apr 19, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 1,600 |
Apr 18, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 300 |
Apr 17, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
Apr 16, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 400 |
Apr 15, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 200 |
Apr 12, 2024 | 8.72 | 8.72 | 8.68 | 8.68 | 8.68 | 2,800 |
Apr 11, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 1,100 |
Apr 10, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
Apr 09, 2024 | 8.82 | 8.82 | 8.81 | 8.82 | 8.82 | 1,200 |
Apr 08, 2024 | 8.81 | 8.85 | 8.81 | 8.84 | 8.84 | 1,900 |
Apr 05, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 700 |
Apr 04, 2024 | 8.68 | 8.99 | 8.68 | 8.96 | 8.96 | 3,100 |
Apr 03, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
Apr 02, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 200 |
Apr 01, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 700 |
Mar 28, 2024 | 8.79 | 8.90 | 8.79 | 8.81 | 8.81 | 10,400 |
Mar 27, 2024 | 8.68 | 8.84 | 8.67 | 8.84 | 8.84 | 2,000 |
Mar 26, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 100 |
Mar 25, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
Mar 22, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
Mar 21, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
Mar 20, 2024 | 8.85 | 8.91 | 8.81 | 8.91 | 8.91 | 7,200 |
Mar 19, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 300 |
Mar 18, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
Mar 15, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2,100 |
Mar 14, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
Mar 13, 2024 | 8.87 | 8.87 | 8.85 | 8.85 | 8.85 | 500 |
Mar 12, 2024 | 8.95 | 8.98 | 8.95 | 8.98 | 8.98 | 1,600 |
Mar 11, 2024 | 8.74 | 8.84 | 8.67 | 8.72 | 8.72 | 6,200 |
Mar 08, 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
Mar 07, 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
Mar 06, 2024 | 8.80 | 8.80 | 8.59 | 8.59 | 8.59 | 1,300 |
Mar 05, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
Mar 04, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 100 |
Mar 01, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
Feb 29, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
Feb 28, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
Feb 27, 2024 | 8.75 | 8.75 | 8.63 | 8.63 | 8.63 | 6,000 |
Feb 26, 2024 | 8.75 | 8.88 | 8.75 | 8.76 | 8.76 | 1,300 |
Feb 23, 2024 | 8.88 | 8.88 | 8.78 | 8.78 | 8.78 | 700 |
Feb 22, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 300 |
Feb 21, 2024 | 8.88 | 8.94 | 8.88 | 8.94 | 8.94 | 700 |
Feb 20, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
Feb 16, 2024 | 9.05 | 9.05 | 8.97 | 9.05 | 9.05 | 2,200 |
Feb 15, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
Feb 14, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
Feb 13, 2024 | 9.05 | 9.06 | 9.05 | 9.05 | 9.05 | 2,700 |
Feb 12, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
Feb 09, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
Feb 08, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
Feb 07, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 100 |
Feb 06, 2024 | 9.07 | 9.09 | 9.07 | 9.09 | 9.09 | 2,700 |
Feb 05, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
Feb 02, 2024 | 9.02 | 9.05 | 9.02 | 9.05 | 9.05 | 1,200 |
Feb 01, 2024 | 9.15 | 9.15 | 9.14 | 9.15 | 9.15 | 4,100 |
Jan 31, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 1,200 |
Jan 30, 2024 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 1,200 |
Jan 29, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 2,600 |
Jan 26, 2024 | 9.03 | 9.55 | 9.03 | 9.49 | 9.49 | 5,600 |
Jan 25, 2024 | 9.16 | 9.20 | 9.16 | 9.20 | 9.20 | 600 |
Jan 24, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 200 |
Jan 23, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
Jan 22, 2024 | 8.64 | 8.98 | 8.64 | 8.98 | 8.98 | 900 |
Jan 19, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
Jan 18, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
Jan 17, 2024 | 8.56 | 8.63 | 8.55 | 8.63 | 8.63 | 800 |
Jan 16, 2024 | 8.70 | 8.70 | 8.63 | 8.70 | 8.70 | 5,600 |
Jan 12, 2024 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 2,500 |
Jan 11, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
Jan 10, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 100 |
Jan 09, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
Jan 08, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
Jan 05, 2024 | 8.50 | 8.60 | 8.50 | 8.55 | 8.55 | 2,100 |
Jan 04, 2024 | 8.55 | 8.55 | 8.48 | 8.51 | 8.51 | 300 |
Jan 03, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
Jan 02, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
Dec 29, 2023 | 8.47 | 8.49 | 8.47 | 8.49 | 8.49 | 600 |
Dec 28, 2023 | 8.75 | 8.75 | 8.45 | 8.47 | 8.47 | 2,500 |
Dec 27, 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
Dec 26, 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
Dec 22, 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 500 |
Dec 21, 2023 | 8.42 | 8.42 | 8.40 | 8.40 | 8.40 | 1,800 |
Dec 20, 2023 | 8.27 | 8.28 | 8.27 | 8.28 | 8.28 | 7,400 |
Dec 19, 2023 | 8.37 | 8.37 | 8.33 | 8.33 | 8.33 | 2,000 |
Dec 18, 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
Dec 15, 2023 | 8.50 | 8.55 | 8.37 | 8.37 | 8.37 | 900 |
Dec 14, 2023 | 8.41 | 8.41 | 8.30 | 8.30 | 8.30 | 800 |
Dec 13, 2023 | 8.36 | 8.50 | 8.17 | 8.17 | 8.17 | 4,500 |
Dec 13, 2023 | 0.319 Dividend | |||||
Dec 12, 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 8.24 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |