Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 236 |
May 31, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
May 30, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 100 |
May 29, 2024 | 8.01 | 8.01 | 7.59 | 7.99 | 7.99 | 1,000 |
May 28, 2024 | 8.25 | 8.25 | 8.10 | 8.10 | 8.10 | 40,300 |
May 24, 2024 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | 4,500 |
May 23, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
May 22, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
May 21, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 300 |
May 20, 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
May 17, 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
May 16, 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1,400 |
May 15, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 400 |
May 14, 2024 | 8.44 | 8.44 | 8.43 | 8.43 | 8.43 | 3,200 |
May 13, 2024 | 8.35 | 8.65 | 8.35 | 8.65 | 8.65 | 300 |
May 10, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
May 09, 2024 | 8.40 | 8.48 | 8.40 | 8.48 | 8.48 | 1,700 |
May 08, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 6,300 |
May 07, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 400 |
May 07, 2024 | 11:10 Stock Split | |||||
May 06, 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 550 |
May 06, 2024 | 0.105455 Dividend | |||||
May 03, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.61 | 220 |
May 02, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.11 | 220 |
May 01, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 7.98 | 110 |
Apr 30, 2024 | 8.64 | 8.64 | 8.06 | 8.06 | 7.95 | 440 |
Apr 29, 2024 | 8.21 | 8.22 | 8.07 | 8.22 | 8.11 | 14,520 |
Apr 26, 2024 | 8.25 | 8.25 | 8.21 | 8.21 | 8.10 | 880 |
Apr 25, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.26 | 220 |
Apr 24, 2024 | 8.36 | 8.36 | 7.68 | 8.18 | 8.07 | 2,530 |
Apr 23, 2024 | 8.28 | 8.28 | 8.27 | 8.27 | 8.16 | 10,890 |
Apr 22, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.20 | - |
Apr 19, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.20 | - |
Apr 18, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.20 | 770 |
Apr 17, 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.28 | 110 |
Apr 16, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.51 | - |
Apr 15, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.51 | 2,750 |
Apr 12, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.83 | - |
Apr 11, 2024 | 9.00 | 9.11 | 8.95 | 8.95 | 8.83 | 5,830 |
Apr 10, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | 550 |
Apr 09, 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.81 | - |
Apr 08, 2024 | 8.91 | 8.93 | 8.89 | 8.93 | 8.81 | 9,130 |
Apr 05, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.68 | - |
Apr 04, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.68 | - |
Apr 03, 2024 | 8.75 | 8.82 | 8.75 | 8.80 | 8.68 | 18,480 |
Apr 02, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.82 | - |
Apr 01, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.82 | 550 |
Mar 28, 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 8.99 | 220 |
Mar 27, 2024 | 9.15 | 9.15 | 9.12 | 9.12 | 8.99 | 550 |
Mar 26, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.63 | - |
Mar 25, 2024 | 8.73 | 8.75 | 8.73 | 8.75 | 8.63 | 770 |
Mar 22, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 8.91 | - |
Mar 21, 2024 | 9.00 | 9.04 | 9.00 | 9.04 | 8.91 | 1,320 |
Mar 20, 2024 | 9.33 | 9.33 | 8.73 | 8.73 | 8.61 | 4,290 |
Mar 19, 2024 | 8.75 | 8.81 | 8.74 | 8.76 | 8.64 | 11,110 |
Mar 18, 2024 | 8.50 | 8.56 | 8.50 | 8.56 | 8.45 | 880 |
Mar 15, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.13 | 1,760 |
Mar 14, 2024 | 8.20 | 8.26 | 8.20 | 8.26 | 8.15 | 550 |
Mar 13, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.14 | 1,210 |
Mar 12, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.89 | 550 |
Mar 11, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.85 | - |
Mar 08, 2024 | 7.93 | 7.95 | 7.93 | 7.95 | 7.85 | 440 |
Mar 07, 2024 | 8.66 | 8.66 | 8.15 | 8.15 | 8.03 | 220 |
Mar 06, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.03 | - |
Mar 05, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.03 | 110 |
Mar 04, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.07 | 660 |
Mar 01, 2024 | 8.19 | 8.24 | 8.19 | 8.24 | 8.12 | 660 |
Feb 29, 2024 | 8.16 | 8.25 | 8.14 | 8.21 | 8.10 | 13,200 |
Feb 28, 2024 | 7.79 | 8.26 | 7.79 | 8.26 | 8.15 | 4,070 |
Feb 27, 2024 | 8.02 | 8.23 | 8.02 | 8.23 | 8.11 | 17,050 |
Feb 26, 2024 | 7.93 | 7.99 | 7.93 | 7.99 | 7.88 | 4,950 |
Feb 23, 2024 | 7.98 | 7.98 | 7.84 | 7.84 | 7.73 | 67,540 |
Feb 22, 2024 | 7.95 | 8.03 | 7.95 | 8.03 | 7.92 | 79,530 |
Feb 21, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.85 | - |
Feb 20, 2024 | 7.93 | 8.00 | 7.90 | 7.95 | 7.85 | 29,920 |
Feb 16, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.80 | - |
Feb 16, 2024 | 0.07 Dividend | |||||
Feb 15, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.73 | - |
Feb 14, 2024 | 7.90 | 7.91 | 7.90 | 7.91 | 7.73 | 6,710 |
Feb 13, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.73 | 550 |
Feb 12, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.77 | 110 |
Feb 09, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.77 | - |
Feb 08, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.77 | 220 |
Feb 07, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 7.95 | 110 |
Feb 06, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.71 | 2,310 |
Feb 05, 2024 | 7.73 | 7.85 | 7.49 | 7.79 | 7.62 | 46,310 |
Feb 02, 2024 | 7.73 | 7.82 | 7.73 | 7.82 | 7.64 | 11,330 |
Feb 01, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.55 | 990 |
Jan 31, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.56 | 220 |
Jan 30, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.71 | - |
Jan 29, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.71 | 1,540 |
Jan 26, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.71 | 110 |
Jan 25, 2024 | 9.05 | 9.05 | 6.75 | 7.89 | 7.71 | 2,420 |
Jan 24, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.55 | - |
Jan 23, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.55 | - |
Jan 22, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.55 | - |
Jan 19, 2024 | 8.55 | 8.55 | 7.73 | 7.73 | 7.55 | 1,210 |
Jan 18, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.35 | - |
Jan 17, 2024 | 8.17 | 8.55 | 8.17 | 8.55 | 8.35 | 1,430 |
Jan 16, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.27 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |