Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 8.26 | 8.32 | 8.24 | 8.24 | 8.24 | 3,120 |
May 02, 2024 | 8.22 | 8.41 | 8.21 | 8.41 | 8.41 | 1,200 |
Apr 30, 2024 | 8.15 | 8.17 | 8.10 | 8.10 | 8.10 | 2,924 |
Apr 29, 2024 | 7.95 | 8.09 | 7.95 | 8.09 | 8.09 | 315 |
Apr 26, 2024 | 7.92 | 8.05 | 7.92 | 8.05 | 8.05 | 4,381 |
Apr 25, 2024 | 7.86 | 8.06 | 7.86 | 7.88 | 7.88 | 2,892 |
Apr 24, 2024 | 8.32 | 8.40 | 8.32 | 8.40 | 8.40 | 300 |
Apr 23, 2024 | 8.22 | 8.37 | 8.22 | 8.37 | 8.37 | 480 |
Apr 22, 2024 | 8.31 | 8.46 | 8.24 | 8.25 | 8.25 | 4,184 |
Apr 19, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
Apr 18, 2024 | 8.26 | 8.40 | 8.20 | 8.40 | 8.40 | 1,700 |
Apr 17, 2024 | 8.39 | 8.39 | 8.14 | 8.14 | 8.14 | 786 |
Apr 16, 2024 | 8.43 | 8.43 | 8.37 | 8.38 | 8.38 | 3,075 |
Apr 15, 2024 | 8.50 | 8.62 | 8.44 | 8.50 | 8.50 | 3,980 |
Apr 12, 2024 | 8.51 | 8.53 | 8.50 | 8.53 | 8.53 | 720 |
Apr 11, 2024 | 8.66 | 8.66 | 8.43 | 8.66 | 8.66 | 2,400 |
Apr 10, 2024 | 8.72 | 8.72 | 8.55 | 8.68 | 8.68 | 5,071 |
Apr 09, 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
Apr 08, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 300 |
Apr 05, 2024 | 8.34 | 8.55 | 8.34 | 8.53 | 8.53 | 950 |
Apr 04, 2024 | 8.40 | 8.53 | 8.40 | 8.53 | 8.53 | 400 |
Apr 03, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
Apr 02, 2024 | 8.61 | 8.61 | 8.55 | 8.60 | 8.60 | 2,766 |
Mar 28, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
Mar 28, 2024 | 17.5 Dividend | |||||
Mar 27, 2024 | 8.78 | 8.82 | 8.78 | 8.82 | -8.68 | 1,500 |
Mar 26, 2024 | 8.67 | 8.83 | 8.67 | 8.67 | -8.54 | 2,473 |
Mar 25, 2024 | 8.90 | 8.90 | 8.75 | 8.90 | -8.76 | 2,161 |
Mar 22, 2024 | 9.00 | 9.05 | 8.92 | 8.92 | -8.78 | 3,155 |
Mar 21, 2024 | 8.76 | 8.98 | 8.74 | 8.74 | -8.60 | 1,830 |
Mar 20, 2024 | 8.66 | 8.68 | 8.64 | 8.68 | -8.54 | 602 |
Mar 19, 2024 | 8.85 | 8.95 | 8.71 | 8.71 | -8.58 | 2,151 |
Mar 18, 2024 | 8.66 | 8.72 | 8.59 | 8.60 | -8.47 | 2,280 |
Mar 15, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | -8.62 | 200 |
Mar 14, 2024 | 8.44 | 8.66 | 8.41 | 8.66 | -8.53 | 1,523 |
Mar 13, 2024 | 8.50 | 8.53 | 8.40 | 8.40 | -8.27 | 5,929 |
Mar 12, 2024 | 8.60 | 8.77 | 8.53 | 8.53 | -8.40 | 4,478 |
Mar 11, 2024 | 8.80 | 8.82 | 8.57 | 8.57 | -8.44 | 650 |
Mar 08, 2024 | 8.80 | 9.00 | 8.80 | 8.86 | -8.73 | 2,056 |
Mar 07, 2024 | 8.82 | 8.83 | 8.80 | 8.80 | -8.66 | 575 |
Mar 06, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | -8.68 | 800 |
Mar 05, 2024 | 8.81 | 9.03 | 8.79 | 8.79 | -8.66 | 3,427 |
Mar 04, 2024 | 8.80 | 9.02 | 8.73 | 9.02 | -8.88 | 3,160 |
Mar 01, 2024 | 9.00 | 9.00 | 8.89 | 8.89 | -8.75 | 320 |
Feb 29, 2024 | 8.67 | 8.82 | 8.59 | 8.61 | -8.48 | 400 |
Feb 28, 2024 | 8.69 | 8.69 | 8.65 | 8.65 | -8.52 | 500 |
Feb 27, 2024 | 8.65 | 8.70 | 8.65 | 8.70 | -8.56 | 128 |
Feb 26, 2024 | 8.57 | 8.78 | 8.57 | 8.78 | -8.64 | 60 |
Feb 23, 2024 | 8.56 | 8.63 | 8.56 | 8.63 | -8.50 | 3,300 |
Feb 22, 2024 | 8.65 | 8.66 | 8.56 | 8.58 | -8.44 | 5,188 |
Feb 21, 2024 | 8.71 | 8.85 | 8.70 | 8.85 | -8.71 | 1,500 |
Feb 20, 2024 | 8.71 | 8.92 | 8.71 | 8.92 | -8.78 | 5,550 |
Feb 19, 2024 | 8.69 | 8.92 | 8.69 | 8.92 | -8.78 | 1,000 |
Feb 16, 2024 | 8.71 | 8.71 | 8.63 | 8.63 | -8.50 | 2,600 |
Feb 15, 2024 | 8.55 | 8.69 | 8.51 | 8.58 | -8.45 | 1,225 |
Feb 14, 2024 | 8.68 | 8.68 | 8.50 | 8.50 | -8.37 | 2,250 |
Feb 13, 2024 | 8.84 | 9.06 | 8.75 | 8.75 | -8.62 | 1,604 |
Feb 12, 2024 | 8.71 | 8.92 | 8.71 | 8.89 | -8.75 | 752 |
Feb 09, 2024 | 8.66 | 8.87 | 8.61 | 8.61 | -8.48 | 540 |
Feb 08, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | -8.55 | - |
Feb 07, 2024 | 8.89 | 9.07 | 8.81 | 8.81 | -8.67 | 5,470 |
Feb 06, 2024 | 8.97 | 8.97 | 8.73 | 8.73 | -8.60 | 1,177 |
Feb 05, 2024 | 9.10 | 9.10 | 8.80 | 8.90 | -8.76 | 4,550 |
Feb 02, 2024 | 8.65 | 8.80 | 8.65 | 8.80 | -8.66 | 450 |
Feb 01, 2024 | 8.63 | 8.63 | 8.56 | 8.56 | -8.43 | 2,000 |
Jan 31, 2024 | 8.89 | 8.89 | 8.58 | 8.85 | -8.71 | 2,500 |
Jan 30, 2024 | 8.76 | 9.00 | 8.76 | 8.89 | -8.75 | 7,600 |
Jan 29, 2024 | 8.80 | 8.88 | 8.80 | 8.88 | -8.74 | 1,950 |
Jan 26, 2024 | 8.59 | 8.77 | 8.59 | 8.77 | -8.63 | 150 |
Jan 25, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | -8.37 | - |
Jan 24, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | -8.37 | 2,500 |
Jan 23, 2024 | 8.51 | 8.71 | 8.45 | 8.68 | -8.55 | 2,575 |
Jan 22, 2024 | 8.79 | 8.79 | 8.50 | 8.60 | -8.47 | 1,675 |
Jan 19, 2024 | 8.57 | 8.75 | 8.57 | 8.60 | -8.47 | 2,843 |
Jan 18, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -8.47 | 3 |
Jan 17, 2024 | 8.58 | 8.58 | 8.55 | 8.55 | -8.42 | 2,700 |
Jan 16, 2024 | 8.75 | 8.75 | 8.64 | 8.64 | -8.50 | 1,100 |
Jan 15, 2024 | 8.81 | 8.88 | 8.75 | 8.75 | -8.62 | 595 |
Jan 12, 2024 | 8.78 | 8.96 | 8.78 | 8.90 | -8.76 | 60 |
Jan 11, 2024 | 9.05 | 9.16 | 9.05 | 9.16 | -9.02 | 131 |
Jan 10, 2024 | 8.84 | 9.00 | 8.79 | 8.82 | -8.69 | 1,300 |
Jan 09, 2024 | 8.86 | 8.98 | 8.81 | 8.98 | -8.84 | 1,050 |
Jan 08, 2024 | 9.11 | 9.15 | 8.92 | 9.15 | -9.01 | 2,437 |
Jan 05, 2024 | 8.91 | 9.13 | 8.90 | 9.13 | -8.99 | 1,270 |
Jan 04, 2024 | 9.00 | 9.20 | 9.00 | 9.20 | -9.06 | 2,900 |
Jan 03, 2024 | 8.85 | 9.00 | 8.76 | 8.78 | -8.64 | 4,905 |
Jan 02, 2024 | 8.80 | 8.83 | 8.80 | 8.83 | -8.69 | 119 |
Dec 29, 2023 | 8.85 | 9.00 | 8.85 | 9.00 | -8.86 | 1,200 |
Dec 28, 2023 | 8.88 | 8.88 | 8.82 | 8.83 | -8.69 | 1,402 |
Dec 27, 2023 | 8.73 | 8.94 | 8.68 | 8.68 | -8.54 | 397 |
Dec 22, 2023 | 8.79 | 8.98 | 8.73 | 8.98 | -8.84 | 2,700 |
Dec 21, 2023 | 8.67 | 8.94 | 8.66 | 8.69 | -8.56 | 2,872 |
Dec 20, 2023 | 8.70 | 8.74 | 8.69 | 8.69 | -8.56 | 210 |
Dec 19, 2023 | 8.64 | 8.79 | 8.57 | 8.57 | -8.43 | 2,350 |
Dec 18, 2023 | 8.95 | 8.95 | 8.70 | 8.70 | -8.57 | 3,199 |
Dec 15, 2023 | 8.70 | 8.94 | 8.70 | 8.94 | -8.80 | 471 |
Dec 14, 2023 | 8.82 | 8.96 | 8.67 | 8.70 | -8.57 | 7,805 |
Dec 13, 2023 | 8.97 | 9.20 | 8.95 | 9.03 | -8.89 | 5,601 |
Dec 12, 2023 | 9.04 | 9.14 | 8.97 | 8.98 | -8.84 | 1,273 |
Dec 11, 2023 | 9.03 | 9.04 | 9.03 | 9.03 | -8.89 | 6,236 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |