Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 8.55 | 8.55 | 8.43 | 8.43 | 8.43 | 400 |
Apr 24, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 500 |
Apr 23, 2024 | 7.77 | 8.43 | 7.77 | 8.43 | 8.43 | 1,000 |
Apr 22, 2024 | 5.90 | 8.13 | 5.90 | 8.11 | 8.11 | 4,200 |
Apr 19, 2024 | 6.15 | 6.15 | 5.95 | 5.95 | 5.95 | 1,300 |
Apr 18, 2024 | 6.44 | 6.44 | 5.94 | 6.15 | 6.15 | 8,600 |
Apr 17, 2024 | 7.17 | 7.17 | 7.15 | 7.15 | 7.15 | 200 |
Apr 16, 2024 | 6.95 | 7.15 | 6.94 | 7.11 | 7.11 | 3,600 |
Apr 15, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
Apr 12, 2024 | 7.45 | 7.45 | 7.05 | 7.05 | 7.05 | 900 |
Apr 11, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 200 |
Apr 10, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 200 |
Apr 09, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
Apr 08, 2024 | 8.10 | 8.10 | 7.45 | 7.45 | 7.45 | 2,900 |
Apr 05, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
Apr 04, 2024 | 7.99 | 8.15 | 7.99 | 8.10 | 8.10 | 3,700 |
Apr 03, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
Apr 02, 2024 | 7.97 | 8.00 | 7.66 | 7.97 | 7.97 | 1,300 |
Apr 01, 2024 | 8.74 | 8.74 | 7.60 | 7.95 | 7.95 | 3,500 |
Mar 28, 2024 | 7.99 | 9.00 | 7.90 | 8.61 | 8.61 | 12,500 |
Mar 27, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 200 |
Mar 26, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 200 |
Mar 25, 2024 | 7.74 | 7.84 | 7.74 | 7.84 | 7.84 | 300 |
Mar 22, 2024 | 7.50 | 7.69 | 7.50 | 7.57 | 7.57 | 1,200 |
Mar 21, 2024 | 7.30 | 7.57 | 7.30 | 7.57 | 7.57 | 2,300 |
Mar 20, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 300 |
Mar 19, 2024 | 6.88 | 7.13 | 6.88 | 7.13 | 7.13 | 400 |
Mar 18, 2024 | 7.10 | 7.10 | 6.64 | 6.64 | 6.64 | 1,700 |
Mar 15, 2024 | 6.34 | 6.97 | 6.34 | 6.95 | 6.95 | 7,900 |
Mar 14, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 600 |
Mar 14, 2024 | 0.08 Dividend | |||||
Mar 13, 2024 | 6.26 | 6.26 | 6.16 | 6.16 | 6.08 | 400 |
Mar 12, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.22 | - |
Mar 11, 2024 | 6.10 | 6.30 | 6.10 | 6.30 | 6.22 | 1,000 |
Mar 08, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.15 | 500 |
Mar 07, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.49 | 400 |
Mar 06, 2024 | 6.36 | 6.96 | 6.36 | 6.71 | 6.62 | 5,100 |
Mar 05, 2024 | 6.26 | 6.26 | 6.10 | 6.10 | 6.02 | 1,100 |
Mar 04, 2024 | 6.82 | 6.82 | 6.50 | 6.50 | 6.42 | 1,400 |
Mar 01, 2024 | 6.53 | 6.53 | 6.50 | 6.50 | 6.42 | 500 |
Feb 29, 2024 | 6.40 | 6.61 | 6.40 | 6.61 | 6.52 | 600 |
Feb 28, 2024 | 6.53 | 6.57 | 6.34 | 6.34 | 6.26 | 2,200 |
Feb 27, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.90 | - |
Feb 26, 2024 | 7.43 | 7.43 | 6.99 | 6.99 | 6.90 | 700 |
Feb 23, 2024 | 7.68 | 7.68 | 6.09 | 6.94 | 6.85 | 13,700 |
Feb 22, 2024 | 8.09 | 8.09 | 7.98 | 7.98 | 7.88 | 1,100 |
Feb 21, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.86 | 700 |
Feb 20, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.16 | 200 |
Feb 16, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 7.97 | 300 |
Feb 15, 2024 | 7.81 | 7.81 | 7.79 | 7.79 | 7.69 | 300 |
Feb 14, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.15 | - |
Feb 13, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.15 | 100 |
Feb 12, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.87 | 200 |
Feb 09, 2024 | 7.45 | 7.99 | 7.45 | 7.97 | 7.87 | 4,700 |
Feb 08, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.37 | 900 |
Feb 07, 2024 | 7.68 | 7.68 | 7.20 | 7.30 | 7.21 | 6,000 |
Feb 06, 2024 | 8.71 | 8.71 | 8.35 | 8.45 | 8.34 | 1,400 |
Feb 05, 2024 | 8.70 | 8.83 | 8.30 | 8.75 | 8.64 | 2,500 |
Feb 02, 2024 | 9.02 | 9.18 | 8.56 | 9.18 | 9.06 | 1,000 |
Feb 01, 2024 | 9.32 | 9.32 | 9.00 | 9.19 | 9.07 | 4,000 |
Jan 31, 2024 | 9.06 | 9.22 | 9.06 | 9.17 | 9.05 | 1,400 |
Jan 30, 2024 | 9.07 | 9.20 | 9.05 | 9.19 | 9.07 | 5,200 |
Jan 29, 2024 | 8.87 | 9.19 | 8.87 | 9.19 | 9.07 | 3,400 |
Jan 26, 2024 | 9.19 | 9.20 | 9.04 | 9.04 | 8.92 | 500 |
Jan 25, 2024 | 9.06 | 9.34 | 8.91 | 9.34 | 9.22 | 7,700 |
Jan 24, 2024 | 9.22 | 9.22 | 8.93 | 8.93 | 8.81 | 1,900 |
Jan 23, 2024 | 9.25 | 9.42 | 8.70 | 8.70 | 8.59 | 1,200 |
Jan 22, 2024 | 8.56 | 8.70 | 8.56 | 8.70 | 8.59 | 1,100 |
Jan 19, 2024 | 8.53 | 8.60 | 8.53 | 8.60 | 8.49 | 1,700 |
Jan 18, 2024 | 8.91 | 8.91 | 8.53 | 8.53 | 8.42 | 1,700 |
Jan 17, 2024 | 8.53 | 8.77 | 8.53 | 8.77 | 8.66 | 1,800 |
Jan 16, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 8.99 | - |
Jan 12, 2024 | 9.10 | 9.17 | 8.97 | 9.11 | 8.99 | 4,800 |
Jan 11, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.67 | 200 |
Jan 10, 2024 | 8.93 | 9.10 | 8.93 | 9.10 | 8.98 | 700 |
Jan 09, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | - |
Jan 08, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | 400 |
Jan 05, 2024 | 8.82 | 8.82 | 8.54 | 8.54 | 8.43 | 900 |
Jan 04, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | 200 |
Jan 03, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.93 | 400 |
Jan 02, 2024 | 8.80 | 8.92 | 8.80 | 8.92 | 8.80 | 800 |
Dec 29, 2023 | 8.56 | 8.75 | 8.56 | 8.57 | 8.46 | 2,100 |
Dec 28, 2023 | 8.95 | 8.97 | 8.73 | 8.77 | 8.66 | 8,500 |
Dec 27, 2023 | 8.89 | 8.89 | 8.89 | 8.89 | 8.77 | 300 |
Dec 26, 2023 | 8.66 | 8.69 | 8.65 | 8.65 | 8.54 | 3,800 |
Dec 22, 2023 | 9.07 | 9.07 | 9.07 | 9.07 | 8.95 | 500 |
Dec 21, 2023 | 8.66 | 8.84 | 8.66 | 8.84 | 8.73 | 400 |
Dec 20, 2023 | 9.06 | 9.06 | 8.61 | 8.69 | 8.58 | 2,100 |
Dec 19, 2023 | 9.25 | 9.25 | 8.90 | 8.90 | 8.78 | 5,400 |
Dec 18, 2023 | 9.50 | 9.50 | 9.07 | 9.07 | 8.95 | 2,300 |
Dec 15, 2023 | 8.71 | 9.50 | 8.71 | 9.26 | 9.14 | 6,100 |
Dec 14, 2023 | 8.90 | 9.15 | 8.71 | 8.71 | 8.60 | 4,400 |
Dec 14, 2023 | 0.08 Dividend | |||||
Dec 13, 2023 | 8.00 | 9.04 | 8.00 | 8.43 | 8.24 | 3,600 |
Dec 12, 2023 | 8.86 | 8.86 | 8.17 | 8.17 | 7.99 | 400 |
Dec 11, 2023 | 8.72 | 8.72 | 8.72 | 8.72 | 8.53 | 500 |
Dec 08, 2023 | 8.66 | 8.81 | 8.45 | 8.81 | 8.61 | 2,100 |
Dec 07, 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.29 | 400 |
Dec 06, 2023 | 8.76 | 8.92 | 8.66 | 8.66 | 8.47 | 1,200 |
Dec 05, 2023 | 8.59 | 9.22 | 8.59 | 8.92 | 8.72 | 800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |