Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
May 16, 2024 | 8.99 | 8.99 | 8.97 | 8.97 | 8.97 | 42,200 |
May 15, 2024 | 9.00 | 9.07 | 9.00 | 9.04 | 9.04 | 200 |
May 14, 2024 | 8.98 | 8.99 | 8.96 | 8.96 | 8.96 | 1,900 |
May 13, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 600 |
May 10, 2024 | 8.98 | 9.00 | 8.98 | 8.99 | 8.99 | 200 |
May 09, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
May 08, 2024 | 8.95 | 8.98 | 8.95 | 8.98 | 8.98 | 600 |
May 07, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
May 06, 2024 | 9.10 | 9.10 | 9.01 | 9.01 | 9.01 | 1,400 |
May 03, 2024 | 9.00 | 9.00 | 8.98 | 8.98 | 8.98 | 200 |
May 02, 2024 | 8.91 | 8.94 | 8.91 | 8.94 | 8.94 | 500 |
May 01, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 300 |
Apr 30, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 300 |
Apr 29, 2024 | 8.85 | 8.85 | 8.83 | 8.83 | 8.83 | 300 |
Apr 29, 2024 | 0.033 Dividend | |||||
Apr 26, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.83 | 100 |
Apr 25, 2024 | 8.83 | 8.83 | 8.81 | 8.81 | 8.78 | 1,300 |
Apr 24, 2024 | 8.86 | 8.86 | 8.84 | 8.84 | 8.81 | 400 |
Apr 23, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.78 | - |
Apr 22, 2024 | 8.77 | 8.86 | 8.77 | 8.86 | 8.83 | 20,700 |
Apr 19, 2024 | 8.82 | 8.82 | 8.81 | 8.81 | 8.78 | 5,100 |
Apr 18, 2024 | 8.80 | 8.81 | 8.80 | 8.80 | 8.77 | 400 |
Apr 17, 2024 | 8.79 | 8.79 | 8.75 | 8.75 | 8.72 | 51,100 |
Apr 16, 2024 | 8.77 | 8.77 | 8.75 | 8.75 | 8.72 | 7,800 |
Apr 15, 2024 | 8.75 | 8.75 | 8.72 | 8.72 | 8.69 | 18,000 |
Apr 12, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.76 | 100 |
Apr 11, 2024 | 8.78 | 8.78 | 8.75 | 8.77 | 8.74 | 26,600 |
Apr 10, 2024 | 8.74 | 8.74 | 8.72 | 8.72 | 8.69 | 22,700 |
Apr 09, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.71 | 4,300 |
Apr 08, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.77 | - |
Apr 05, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.74 | - |
Apr 04, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.76 | - |
Apr 03, 2024 | 8.79 | 8.80 | 8.79 | 8.80 | 8.77 | 200 |
Apr 02, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.72 | - |
Apr 01, 2024 | 8.71 | 8.75 | 8.71 | 8.75 | 8.72 | 200 |
Mar 28, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.69 | - |
Mar 27, 2024 | 8.66 | 8.67 | 8.66 | 8.67 | 8.64 | 200 |
Mar 27, 2024 | 0.034 Dividend | |||||
Mar 26, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.65 | - |
Mar 25, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.62 | - |
Mar 22, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.61 | 100 |
Mar 21, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.59 | 600 |
Mar 20, 2024 | 8.61 | 8.61 | 8.60 | 8.60 | 8.53 | 900 |
Mar 19, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.59 | 500 |
Mar 18, 2024 | 8.68 | 8.68 | 8.59 | 8.59 | 8.52 | 600 |
Mar 15, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.57 | 200 |
Mar 14, 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.54 | - |
Mar 13, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.53 | - |
Mar 12, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.51 | - |
Mar 11, 2024 | 8.57 | 8.57 | 8.55 | 8.55 | 8.48 | 1,900 |
Mar 08, 2024 | 8.56 | 8.57 | 8.56 | 8.57 | 8.50 | 1,700 |
Mar 07, 2024 | 8.49 | 8.50 | 8.48 | 8.49 | 8.43 | 1,200 |
Mar 06, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.48 | - |
Mar 05, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.44 | - |
Mar 04, 2024 | 8.43 | 8.45 | 8.41 | 8.45 | 8.39 | 3,900 |
Mar 01, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.34 | - |
Feb 29, 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.32 | - |
Feb 28, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.29 | - |
Feb 28, 2024 | 0.034 Dividend | |||||
Feb 27, 2024 | 8.37 | 8.37 | 8.34 | 8.35 | 8.25 | 1,000 |
Feb 26, 2024 | 8.36 | 8.37 | 8.36 | 8.37 | 8.27 | 700 |
Feb 23, 2024 | 8.40 | 8.40 | 8.39 | 8.39 | 8.29 | 200 |
Feb 22, 2024 | 8.41 | 8.41 | 8.33 | 8.33 | 8.23 | 400 |
Feb 21, 2024 | 8.30 | 8.33 | 8.30 | 8.31 | 8.21 | 3,500 |
Feb 20, 2024 | 8.38 | 8.38 | 8.31 | 8.37 | 8.27 | 10,800 |
Feb 16, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.24 | - |
Feb 15, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.24 | 100 |
Feb 14, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.25 | - |
Feb 13, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.19 | - |
Feb 12, 2024 | 8.30 | 8.33 | 8.28 | 8.29 | 8.19 | 21,500 |
Feb 09, 2024 | 8.34 | 8.34 | 8.28 | 8.33 | 8.23 | 6,300 |
Feb 08, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.23 | 200 |
Feb 07, 2024 | 8.31 | 8.31 | 8.30 | 8.30 | 8.20 | 1,000 |
Feb 06, 2024 | 8.38 | 8.39 | 8.38 | 8.38 | 8.28 | 400 |
Feb 05, 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.29 | - |
Feb 02, 2024 | 8.36 | 8.36 | 8.34 | 8.34 | 8.24 | 7,200 |
Feb 01, 2024 | 8.37 | 8.38 | 8.32 | 8.35 | 8.25 | 11,200 |
Jan 31, 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.28 | 100 |
Jan 30, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.22 | 1,100 |
Jan 30, 2024 | 0.034 Dividend | |||||
Jan 29, 2024 | 8.36 | 8.36 | 8.32 | 8.32 | 8.19 | 3,300 |
Jan 26, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.22 | - |
Jan 25, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.18 | - |
Jan 24, 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.10 | 300 |
Jan 23, 2024 | 8.42 | 8.42 | 8.26 | 8.26 | 8.13 | 500 |
Jan 22, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.02 | 100 |
Jan 19, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.08 | - |
Jan 18, 2024 | 8.20 | 8.20 | 8.15 | 8.15 | 8.02 | 300 |
Jan 17, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.00 | - |
Jan 16, 2024 | 8.01 | 8.10 | 8.01 | 8.10 | 7.97 | 2,700 |
Jan 15, 2024 | 8.05 | 8.08 | 8.05 | 8.08 | 7.95 | 100 |
Jan 12, 2024 | 8.08 | 8.08 | 8.05 | 8.05 | 7.92 | 1,700 |
Jan 11, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 7.96 | - |
Jan 10, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 7.95 | 100 |
Jan 09, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.92 | 100 |
Jan 08, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 7.88 | - |
Jan 05, 2024 | 7.89 | 7.96 | 7.89 | 7.96 | 7.84 | 600 |
Jan 04, 2024 | 8.00 | 8.00 | 7.95 | 7.95 | 7.83 | 3,100 |
Jan 03, 2024 | 7.96 | 7.96 | 7.91 | 7.91 | 7.79 | 400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |