Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | 7,100 |
Jun 24, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 1,600 |
Jun 21, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
Jun 20, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 300 |
Jun 18, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 600 |
Jun 17, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
Jun 14, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 600 |
Jun 13, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 3,100 |
Jun 12, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
Jun 11, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
Jun 10, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
Jun 07, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 100 |
Jun 06, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
Jun 05, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
Jun 04, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 900 |
Jun 03, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
May 31, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 11,000 |
May 30, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
May 29, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,300 |
May 28, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 100 |
May 24, 2024 | 10.00 | 10.00 | 9.63 | 9.63 | 9.63 | 1,400 |
May 23, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 100 |
May 22, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
May 21, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
May 20, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
May 17, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
May 16, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
May 15, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 3,000 |
May 14, 2024 | 9.97 | 9.98 | 9.72 | 9.72 | 9.72 | 400 |
May 13, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
May 10, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 700 |
May 09, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
May 08, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
May 07, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2,800 |
May 06, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
May 03, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
May 02, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 4,600 |
May 01, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1,000 |
Apr 30, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
Apr 29, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
Apr 26, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
Apr 25, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 400 |
Apr 24, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 10,800 |
Apr 23, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
Apr 22, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
Apr 19, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 11,100 |
Apr 18, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 2,300 |
Apr 17, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
Apr 16, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
Apr 15, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 200 |
Apr 12, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
Apr 11, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 1,400 |
Apr 10, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 100 |
Apr 09, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
Apr 08, 2024 | 9.02 | 9.35 | 9.02 | 9.35 | 9.35 | 2,000 |
Apr 05, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
Apr 04, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 4,700 |
Apr 03, 2024 | 8.95 | 9.02 | 8.95 | 9.02 | 9.02 | 3,300 |
Apr 02, 2024 | 9.55 | 9.55 | 9.31 | 9.31 | 9.31 | 400 |
Apr 01, 2024 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | 200 |
Mar 28, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 8,400 |
Mar 28, 2024 | 0.142 Dividend | |||||
Mar 27, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.11 | - |
Mar 26, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.11 | 6,200 |
Mar 25, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.11 | - |
Mar 22, 2024 | 9.62 | 9.62 | 9.25 | 9.25 | 9.11 | 5,000 |
Mar 21, 2024 | 9.66 | 9.67 | 9.66 | 9.67 | 9.52 | 1,000 |
Mar 20, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.59 | 3,900 |
Mar 19, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.75 | 2,600 |
Mar 18, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | - |
Mar 15, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | - |
Mar 14, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | - |
Mar 13, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | - |
Mar 12, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | 7,300 |
Mar 11, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.71 | - |
Mar 08, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.71 | 22,400 |
Mar 07, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.71 | 400 |
Mar 06, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.57 | 200 |
Mar 05, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.40 | 5,200 |
Mar 04, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.80 | 100 |
Mar 01, 2024 | 9.90 | 9.95 | 9.90 | 9.95 | 9.80 | 16,900 |
Feb 29, 2024 | 9.80 | 9.80 | 9.66 | 9.66 | 9.51 | 4,100 |
Feb 28, 2024 | 9.85 | 9.89 | 9.81 | 9.89 | 9.74 | 8,100 |
Feb 27, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.77 | - |
Feb 26, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.77 | - |
Feb 23, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.77 | 500 |
Feb 22, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.77 | - |
Feb 21, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.77 | - |
Feb 20, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.77 | - |
Feb 16, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.77 | 10,000 |
Feb 15, 2024 | 10.06 | 10.06 | 9.91 | 9.92 | 9.77 | 2,600 |
Feb 14, 2024 | 9.70 | 9.70 | 9.68 | 9.68 | 9.53 | 11,400 |
Feb 13, 2024 | 10.10 | 10.20 | 10.10 | 10.20 | 10.04 | 1,000 |
Feb 12, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.16 | - |
Feb 09, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.16 | 9,600 |
Feb 08, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.16 | 600 |
Feb 07, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.20 | 500 |
Feb 06, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.20 | - |
Feb 05, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.20 | - |
Feb 02, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.20 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |