Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 500 |
May 31, 2024 | 8.80 | 8.80 | 8.55 | 8.55 | 8.55 | 1,100 |
May 30, 2024 | 8.80 | 8.92 | 8.75 | 8.92 | 8.92 | 500 |
May 29, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 100 |
May 28, 2024 | 9.10 | 9.47 | 9.10 | 9.47 | 9.47 | 900 |
May 24, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 100 |
May 23, 2024 | 9.23 | 9.53 | 9.23 | 9.53 | 9.53 | 4,000 |
May 22, 2024 | 10.00 | 10.15 | 10.00 | 10.15 | 10.15 | 2,000 |
May 21, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 200 |
May 20, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
May 17, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
May 16, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 100 |
May 15, 2024 | 9.51 | 9.92 | 9.51 | 9.92 | 9.92 | 400 |
May 14, 2024 | 9.60 | 9.96 | 9.60 | 9.96 | 9.96 | 5,700 |
May 13, 2024 | 9.32 | 9.32 | 9.10 | 9.15 | 9.15 | 600 |
May 10, 2024 | 9.10 | 9.16 | 9.08 | 9.08 | 9.08 | 800 |
May 09, 2024 | 8.45 | 8.73 | 8.45 | 8.73 | 8.73 | 3,200 |
May 08, 2024 | 8.90 | 8.99 | 8.80 | 8.80 | 8.80 | 15,300 |
May 07, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 200 |
May 06, 2024 | 8.39 | 8.97 | 8.39 | 8.97 | 8.97 | 7,600 |
May 03, 2024 | 8.65 | 8.65 | 8.44 | 8.44 | 8.44 | 700 |
May 02, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
May 01, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 200 |
Apr 30, 2024 | 8.26 | 8.30 | 8.20 | 8.20 | 8.20 | 4,000 |
Apr 29, 2024 | 8.45 | 8.66 | 8.45 | 8.60 | 8.60 | 5,000 |
Apr 26, 2024 | 8.35 | 8.35 | 8.28 | 8.33 | 8.33 | 1,000 |
Apr 25, 2024 | 7.72 | 8.04 | 7.72 | 8.04 | 8.04 | 3,400 |
Apr 24, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
Apr 23, 2024 | 7.66 | 7.78 | 7.66 | 7.78 | 7.78 | 500 |
Apr 22, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
Apr 19, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 200 |
Apr 18, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 100 |
Apr 17, 2024 | 8.31 | 8.38 | 8.28 | 8.38 | 8.38 | 2,100 |
Apr 16, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 400 |
Apr 15, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 4,800 |
Apr 12, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 300 |
Apr 11, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 600 |
Apr 10, 2024 | 8.88 | 8.88 | 8.56 | 8.60 | 8.60 | 2,700 |
Apr 09, 2024 | 8.62 | 8.62 | 8.59 | 8.59 | 8.59 | 1,200 |
Apr 08, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 100 |
Apr 05, 2024 | 8.06 | 8.09 | 8.06 | 8.09 | 8.09 | 800 |
Apr 04, 2024 | 8.53 | 8.53 | 8.35 | 8.36 | 8.36 | 800 |
Apr 03, 2024 | 8.25 | 8.29 | 8.25 | 8.28 | 8.28 | 1,700 |
Apr 02, 2024 | 8.50 | 8.73 | 8.41 | 8.73 | 8.73 | 5,200 |
Apr 01, 2024 | 8.00 | 8.00 | 7.85 | 7.97 | 7.97 | 1,000 |
Mar 28, 2024 | 8.29 | 8.29 | 8.10 | 8.16 | 8.16 | 1,200 |
Mar 27, 2024 | 8.15 | 8.15 | 7.96 | 8.04 | 8.04 | 456,200 |
Mar 26, 2024 | 8.04 | 8.23 | 8.04 | 8.23 | 8.23 | 1,100 |
Mar 25, 2024 | 8.25 | 8.26 | 8.13 | 8.26 | 8.26 | 600 |
Mar 22, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
Mar 21, 2024 | 8.41 | 8.41 | 8.18 | 8.32 | 8.32 | 500 |
Mar 20, 2024 | 8.10 | 8.15 | 8.10 | 8.13 | 8.13 | 400 |
Mar 19, 2024 | 7.90 | 7.91 | 7.90 | 7.91 | 7.91 | 300 |
Mar 18, 2024 | 7.72 | 7.76 | 7.60 | 7.76 | 7.76 | 2,200 |
Mar 15, 2024 | 7.50 | 7.53 | 7.44 | 7.53 | 7.53 | 1,600 |
Mar 14, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
Mar 14, 2024 | 0.42 Dividend | |||||
Mar 13, 2024 | 8.58 | 8.60 | 8.58 | 8.60 | 8.18 | 1,300 |
Mar 12, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.28 | - |
Mar 11, 2024 | 8.69 | 8.70 | 8.63 | 8.70 | 8.28 | 2,400 |
Mar 08, 2024 | 9.24 | 9.31 | 9.24 | 9.31 | 8.86 | 900 |
Mar 07, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.09 | 100 |
Mar 06, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.06 | 100 |
Mar 05, 2024 | 9.36 | 9.36 | 9.25 | 9.25 | 8.80 | 2,000 |
Mar 04, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 8.74 | 200 |
Mar 01, 2024 | 9.32 | 9.36 | 9.32 | 9.36 | 8.90 | 2,400 |
Feb 29, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 8.97 | - |
Feb 28, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 8.97 | 34,900 |
Feb 27, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 8.98 | 300 |
Feb 26, 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 8.78 | - |
Feb 23, 2024 | 9.40 | 9.40 | 9.23 | 9.23 | 8.78 | 1,100 |
Feb 22, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 8.75 | 100 |
Feb 21, 2024 | 9.05 | 9.31 | 9.05 | 9.20 | 8.75 | 5,900 |
Feb 20, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.31 | 200 |
Feb 16, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.30 | 300 |
Feb 15, 2024 | 9.60 | 9.62 | 9.58 | 9.62 | 9.15 | 1,700 |
Feb 14, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.04 | 500 |
Feb 13, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.06 | 300 |
Feb 12, 2024 | 9.75 | 9.79 | 9.75 | 9.79 | 9.31 | 1,800 |
Feb 09, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.08 | 200 |
Feb 08, 2024 | 9.72 | 9.72 | 9.31 | 9.31 | 8.86 | 600 |
Feb 07, 2024 | 9.76 | 9.78 | 9.76 | 9.78 | 9.30 | 400 |
Feb 06, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.30 | 100 |
Feb 05, 2024 | 9.64 | 9.73 | 9.54 | 9.54 | 9.07 | 900 |
Feb 02, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.61 | - |
Feb 01, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.61 | 800 |
Jan 31, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.60 | - |
Jan 30, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.60 | 200 |
Jan 29, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 9.58 | - |
Jan 26, 2024 | 10.34 | 10.34 | 10.07 | 10.07 | 9.58 | 400 |
Jan 25, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.45 | - |
Jan 24, 2024 | 10.05 | 10.05 | 9.93 | 9.93 | 9.45 | 10,300 |
Jan 23, 2024 | 9.25 | 9.30 | 9.13 | 9.13 | 8.68 | 3,900 |
Jan 22, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 8.76 | - |
Jan 19, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 8.76 | - |
Jan 18, 2024 | 9.50 | 9.50 | 9.21 | 9.21 | 8.76 | 2,000 |
Jan 17, 2024 | 8.95 | 8.95 | 8.80 | 8.80 | 8.37 | 700 |
Jan 16, 2024 | 9.37 | 9.37 | 9.29 | 9.30 | 8.85 | 500 |
Jan 12, 2024 | 9.80 | 9.80 | 9.59 | 9.59 | 9.12 | 700 |
Jan 11, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.40 | 400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |