Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 8.95 | 9.46 | 8.95 | 9.32 | 9.32 | 2,100 |
May 01, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
Apr 30, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
Apr 29, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 2,300 |
Apr 26, 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
Apr 25, 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 100 |
Apr 24, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
Apr 23, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 3,300 |
Apr 22, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
Apr 19, 2024 | 8.08 | 8.08 | 7.81 | 7.81 | 7.81 | 1,300 |
Apr 18, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
Apr 17, 2024 | 7.72 | 8.11 | 7.70 | 7.90 | 7.90 | 1,000,800 |
Apr 16, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Apr 15, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 500 |
Apr 12, 2024 | 8.25 | 8.40 | 8.25 | 8.40 | 8.40 | 5,500 |
Apr 11, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
Apr 10, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 1,400 |
Apr 09, 2024 | 8.69 | 8.69 | 8.51 | 8.51 | 8.51 | 20,200 |
Apr 08, 2024 | 8.91 | 8.93 | 8.85 | 8.85 | 8.85 | 15,300 |
Apr 05, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
Apr 04, 2024 | 8.99 | 8.99 | 8.79 | 8.79 | 8.79 | 1,500 |
Apr 03, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
Apr 02, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
Apr 01, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
Mar 28, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
Mar 27, 2024 | 8.21 | 8.57 | 8.21 | 8.57 | 8.57 | 5,100 |
Mar 26, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 13,900 |
Mar 25, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 500 |
Mar 22, 2024 | 8.16 | 8.16 | 8.06 | 8.06 | 8.06 | 11,700 |
Mar 21, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 200 |
Mar 20, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 2,100 |
Mar 19, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
Mar 18, 2024 | 8.39 | 8.39 | 7.95 | 7.95 | 7.95 | 1,900 |
Mar 15, 2024 | 8.41 | 8.42 | 8.13 | 8.13 | 8.13 | 5,400 |
Mar 14, 2024 | 8.23 | 8.23 | 8.10 | 8.10 | 8.10 | 6,000 |
Mar 13, 2024 | 8.13 | 8.13 | 8.12 | 8.12 | 8.12 | 1,200 |
Mar 12, 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
Mar 11, 2024 | 8.50 | 8.50 | 8.44 | 8.44 | 8.44 | 19,300 |
Mar 08, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 600 |
Mar 07, 2024 | 8.48 | 8.48 | 8.39 | 8.39 | 8.39 | 6,300 |
Mar 07, 2024 | 0.21 Dividend | |||||
Mar 06, 2024 | 8.58 | 8.65 | 8.58 | 8.65 | 8.44 | 500 |
Mar 05, 2024 | 8.70 | 9.00 | 8.70 | 9.00 | 8.78 | 500 |
Mar 04, 2024 | 8.74 | 8.74 | 8.70 | 8.70 | 8.49 | 700 |
Mar 01, 2024 | 8.74 | 8.79 | 8.74 | 8.79 | 8.58 | 900 |
Feb 29, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.20 | 56,000 |
Feb 28, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 7.86 | 5,200 |
Feb 27, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.07 | - |
Feb 26, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.07 | 600 |
Feb 23, 2024 | 8.16 | 8.30 | 8.16 | 8.24 | 8.04 | 1,100 |
Feb 22, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.29 | 4,000 |
Feb 21, 2024 | 7.43 | 7.64 | 7.43 | 7.64 | 7.45 | 1,100 |
Feb 20, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.26 | - |
Feb 16, 2024 | 7.35 | 7.44 | 7.35 | 7.44 | 7.26 | 1,200 |
Feb 15, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.01 | 1,300 |
Feb 14, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 6.89 | 400 |
Feb 13, 2024 | 7.14 | 7.14 | 7.12 | 7.12 | 6.95 | 10,600 |
Feb 12, 2024 | 7.20 | 7.33 | 7.17 | 7.17 | 7.00 | 1,900 |
Feb 09, 2024 | 7.17 | 7.24 | 7.17 | 7.24 | 7.06 | 1,800 |
Feb 08, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.08 | 300 |
Feb 07, 2024 | 7.28 | 7.61 | 7.28 | 7.61 | 7.43 | 1,000 |
Feb 06, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.32 | - |
Feb 05, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.32 | - |
Feb 02, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.32 | 1,500 |
Feb 01, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.33 | 13,400 |
Jan 31, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.45 | 29,000 |
Jan 30, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.59 | 12,200 |
Jan 29, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.59 | 700 |
Jan 26, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.75 | - |
Jan 25, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.75 | 1,500 |
Jan 24, 2024 | 7.62 | 7.94 | 7.62 | 7.94 | 7.75 | 300 |
Jan 23, 2024 | 7.66 | 7.66 | 7.52 | 7.52 | 7.34 | 400 |
Jan 22, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.29 | - |
Jan 19, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.29 | 100 |
Jan 18, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 6.97 | - |
Jan 17, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 6.97 | 300 |
Jan 16, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.21 | 1,300 |
Jan 12, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.74 | - |
Jan 11, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.74 | 900 |
Jan 10, 2024 | 8.14 | 8.14 | 7.99 | 7.99 | 7.80 | 700 |
Jan 09, 2024 | 8.16 | 8.18 | 8.07 | 8.18 | 7.98 | 1,000 |
Jan 08, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.91 | - |
Jan 05, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.91 | - |
Jan 04, 2024 | 8.20 | 8.28 | 8.11 | 8.11 | 7.91 | 2,200 |
Jan 03, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.08 | 1,000 |
Jan 02, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.10 | 1,600 |
Dec 29, 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.16 | - |
Dec 28, 2023 | 8.54 | 8.54 | 8.36 | 8.36 | 8.16 | 2,700 |
Dec 27, 2023 | 8.43 | 8.43 | 8.38 | 8.38 | 8.18 | 1,700 |
Dec 26, 2023 | 7.91 | 7.91 | 7.91 | 7.91 | 7.72 | 300 |
Dec 22, 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.10 | - |
Dec 21, 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.10 | - |
Dec 20, 2023 | 8.40 | 8.40 | 8.30 | 8.30 | 8.10 | 1,600 |
Dec 19, 2023 | 8.09 | 8.36 | 8.09 | 8.36 | 8.16 | 97,000 |
Dec 18, 2023 | 8.16 | 8.17 | 8.16 | 8.17 | 7.97 | 1,100 |
Dec 15, 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 8.17 | 200 |
Dec 14, 2023 | 8.41 | 8.41 | 8.30 | 8.30 | 8.10 | 1,100 |
Dec 13, 2023 | 7.85 | 8.16 | 7.85 | 8.16 | 7.96 | 1,500 |
Dec 12, 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.09 | - |
Dec 11, 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.09 | 1,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |