Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 16, 2024 | 7.95 | 7.98 | 7.95 | 7.98 | 7.98 | 1,600 |
Apr 15, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 500 |
Apr 12, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
Apr 11, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
Apr 10, 2024 | 8.29 | 8.37 | 8.28 | 8.28 | 8.28 | 1,400 |
Apr 09, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
Apr 08, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
Apr 05, 2024 | 8.40 | 8.53 | 8.40 | 8.53 | 8.53 | 500 |
Apr 04, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 300 |
Apr 03, 2024 | 8.40 | 8.66 | 8.40 | 8.66 | 8.66 | 500 |
Apr 02, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 300 |
Apr 01, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 2,000 |
Mar 28, 2024 | 9.43 | 9.43 | 9.02 | 9.08 | 9.08 | 8,800 |
Mar 27, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 600 |
Mar 27, 2024 | 0.037 Dividend | |||||
Mar 26, 2024 | 9.10 | 9.10 | 8.85 | 8.98 | 8.94 | 2,800 |
Mar 25, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.97 | 2,200 |
Mar 22, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.51 | 500 |
Mar 21, 2024 | 9.00 | 9.10 | 9.00 | 9.00 | 8.96 | 5,000 |
Mar 20, 2024 | 8.80 | 8.85 | 8.80 | 8.85 | 8.81 | 2,900 |
Mar 19, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.64 | 2,100 |
Mar 18, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.66 | 7,500 |
Mar 15, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.56 | 500 |
Mar 14, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.56 | - |
Mar 13, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.56 | - |
Mar 12, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.56 | 200 |
Mar 11, 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.57 | 200 |
Mar 08, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.73 | 25,400 |
Mar 07, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.70 | 2,300 |
Mar 06, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.47 | 200 |
Mar 05, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.86 | 2,300 |
Mar 04, 2024 | 9.03 | 9.05 | 8.90 | 8.90 | 8.86 | 3,300 |
Mar 01, 2024 | 9.26 | 9.26 | 8.66 | 9.03 | 8.99 | 1,900 |
Feb 29, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.41 | - |
Feb 28, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.41 | - |
Feb 27, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.41 | - |
Feb 26, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.41 | 1,000 |
Feb 23, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.44 | - |
Feb 22, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.44 | 100 |
Feb 21, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.25 | - |
Feb 20, 2024 | 10.29 | 10.29 | 10.28 | 10.29 | 10.25 | 1,000 |
Feb 16, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.33 | 100 |
Feb 15, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.46 | 300 |
Feb 14, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.25 | - |
Feb 13, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.25 | - |
Feb 12, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.25 | - |
Feb 09, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.25 | - |
Feb 08, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.25 | - |
Feb 07, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.25 | - |
Feb 06, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.25 | - |
Feb 05, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.25 | - |
Feb 02, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.25 | - |
Feb 01, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.25 | 500 |
Jan 31, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.27 | 10,900 |
Jan 30, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.29 | 400 |
Jan 29, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.21 | 100 |
Jan 26, 2024 | 10.30 | 10.31 | 10.24 | 10.25 | 10.21 | 74,400 |
Jan 25, 2024 | 10.12 | 10.24 | 10.12 | 10.24 | 10.20 | 66,500 |
Jan 24, 2024 | 10.19 | 10.25 | 10.19 | 10.25 | 10.21 | 51,100 |
Jan 23, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.97 | - |
Jan 22, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.97 | - |
Jan 19, 2024 | 10.05 | 10.12 | 10.01 | 10.01 | 9.97 | 3,900 |
Jan 18, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.80 | - |
Jan 17, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.80 | 2,200 |
Jan 16, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.80 | 200 |
Jan 12, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.26 | - |
Jan 11, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.26 | 7,100 |
Jan 10, 2024 | 10.31 | 10.31 | 10.30 | 10.30 | 10.26 | 800 |
Jan 09, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.54 | 400 |
Jan 08, 2024 | 10.50 | 10.58 | 10.50 | 10.58 | 10.54 | 33,500 |
Jan 05, 2024 | 10.53 | 10.64 | 10.45 | 10.53 | 10.49 | 37,900 |
Jan 04, 2024 | 9.84 | 10.53 | 9.84 | 10.51 | 10.47 | 39,500 |
Jan 03, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.32 | 1,400 |
Jan 02, 2024 | 10.82 | 10.96 | 10.74 | 10.93 | 10.88 | 33,500 |
Dec 29, 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.85 | - |
Dec 28, 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.85 | 1,000 |
Dec 28, 2023 | 0.038 Dividend | |||||
Dec 27, 2023 | 10.80 | 10.93 | 10.80 | 10.89 | 10.81 | 3,400 |
Dec 26, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.48 | - |
Dec 22, 2023 | 10.55 | 10.60 | 10.55 | 10.56 | 10.48 | 7,100 |
Dec 21, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.47 | 200 |
Dec 20, 2023 | 10.49 | 10.51 | 10.49 | 10.51 | 10.43 | 6,800 |
Dec 19, 2023 | 10.25 | 10.58 | 10.25 | 10.58 | 10.50 | 12,600 |
Dec 18, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.02 | 400 |
Dec 15, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.02 | - |
Dec 14, 2023 | 9.88 | 10.13 | 9.88 | 10.10 | 10.02 | 85,500 |
Dec 13, 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.16 | - |
Dec 12, 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.16 | - |
Dec 11, 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.16 | 400 |
Dec 08, 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.16 | 700 |
Dec 07, 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.30 | - |
Dec 06, 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.30 | 200 |
Dec 05, 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.08 | - |
Dec 04, 2023 | 9.18 | 9.18 | 9.15 | 9.15 | 9.08 | 1,900 |
Dec 01, 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.88 | 1,000 |
Nov 30, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.68 | 100 |
Nov 29, 2023 | 8.34 | 8.75 | 8.34 | 8.75 | 8.68 | 500 |
Nov 28, 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.72 | - |
Nov 27, 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.72 | 900 |
Nov 24, 2023 | 9.41 | 9.41 | 9.41 | 9.41 | 9.34 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |