Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
May 17, 2024 | 10.82 | 10.96 | 10.82 | 10.96 | 10.96 | 1,400 |
May 16, 2024 | 10.90 | 10.90 | 10.71 | 10.71 | 10.71 | 1,100 |
May 15, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 300 |
May 14, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
May 13, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
May 10, 2024 | 10.83 | 11.14 | 10.83 | 11.14 | 11.14 | 4,400 |
May 09, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
May 08, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 700 |
May 07, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 600 |
May 06, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 400 |
May 03, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
May 02, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
May 01, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
Apr 30, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 900 |
Apr 29, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 100 |
Apr 29, 2024 | 0.057 Dividend | |||||
Apr 26, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.43 | 600 |
Apr 25, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.40 | - |
Apr 24, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.40 | - |
Apr 23, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.40 | - |
Apr 22, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.40 | - |
Apr 19, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.40 | - |
Apr 18, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.40 | - |
Apr 17, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.40 | - |
Apr 16, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.40 | 100 |
Apr 15, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.41 | - |
Apr 12, 2024 | 9.48 | 9.48 | 9.47 | 9.47 | 9.41 | 300 |
Apr 11, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.57 | - |
Apr 10, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.57 | - |
Apr 09, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.57 | - |
Apr 08, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.57 | 1,000 |
Apr 05, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.76 | - |
Apr 04, 2024 | 9.80 | 9.82 | 9.80 | 9.82 | 9.76 | 800 |
Apr 03, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.60 | 100 |
Apr 02, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.61 | - |
Apr 01, 2024 | 9.62 | 9.67 | 9.60 | 9.67 | 9.61 | 2,300 |
Mar 28, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.74 | - |
Mar 27, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.74 | 100 |
Mar 27, 2024 | 0.057 Dividend | |||||
Mar 26, 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.18 | 1,000 |
Mar 25, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.69 | - |
Mar 22, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.69 | 100 |
Mar 21, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.80 | - |
Mar 20, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.80 | 300 |
Mar 19, 2024 | 9.66 | 9.87 | 9.66 | 9.87 | 9.75 | 1,200 |
Mar 18, 2024 | 9.68 | 9.68 | 9.67 | 9.67 | 9.55 | 3,400 |
Mar 15, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.59 | - |
Mar 14, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.59 | 1,000 |
Mar 13, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.57 | 1,000 |
Mar 12, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.56 | 100 |
Mar 11, 2024 | 9.59 | 9.59 | 9.57 | 9.57 | 9.45 | 600 |
Mar 08, 2024 | 9.69 | 9.69 | 9.65 | 9.65 | 9.53 | 600 |
Mar 07, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.51 | - |
Mar 06, 2024 | 9.63 | 9.64 | 9.63 | 9.63 | 9.51 | 1,100 |
Mar 05, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.77 | - |
Mar 04, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.77 | 200 |
Mar 01, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.68 | - |
Feb 29, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.68 | 200 |
Feb 28, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.51 | - |
Feb 28, 2024 | 0.058 Dividend | |||||
Feb 27, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.46 | - |
Feb 26, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.46 | 30,800 |
Feb 23, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.38 | 1,500 |
Feb 22, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 8.95 | - |
Feb 21, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 8.95 | 100 |
Feb 20, 2024 | 9.04 | 9.04 | 8.97 | 8.97 | 8.81 | 300 |
Feb 16, 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 8.86 | 1,000 |
Feb 15, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.83 | 500 |
Feb 14, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.65 | 200 |
Feb 13, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.57 | 200 |
Feb 12, 2024 | 8.95 | 9.04 | 8.95 | 9.04 | 8.88 | 400 |
Feb 09, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.66 | - |
Feb 08, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.66 | - |
Feb 07, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.66 | - |
Feb 06, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.66 | - |
Feb 05, 2024 | 8.85 | 8.85 | 8.82 | 8.82 | 8.66 | 1,200 |
Feb 02, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.83 | 100 |
Feb 01, 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.77 | - |
Jan 31, 2024 | 9.08 | 9.08 | 8.93 | 8.93 | 8.77 | 500 |
Jan 30, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.83 | 100 |
Jan 30, 2024 | 0.058 Dividend | |||||
Jan 29, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 8.82 | 100 |
Jan 26, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.77 | - |
Jan 25, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.77 | - |
Jan 24, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.77 | - |
Jan 23, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.77 | 8,000 |
Jan 22, 2024 | 9.01 | 9.01 | 8.99 | 8.99 | 8.77 | 200 |
Jan 19, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.64 | 100 |
Jan 18, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.58 | - |
Jan 17, 2024 | 8.85 | 8.85 | 8.79 | 8.79 | 8.58 | 1,300 |
Jan 16, 2024 | 8.97 | 8.97 | 8.96 | 8.96 | 8.74 | 300 |
Jan 12, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.84 | - |
Jan 11, 2024 | 8.93 | 9.06 | 8.93 | 9.06 | 8.84 | 1,100 |
Jan 10, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.72 | - |
Jan 09, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.72 | 3,900 |
Jan 08, 2024 | 8.85 | 8.94 | 8.85 | 8.94 | 8.72 | 1,400 |
Jan 05, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.50 | 1,000 |
Jan 04, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.43 | - |
Jan 03, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.43 | 2,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |