Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 2,000 |
May 08, 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
May 07, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
May 06, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
May 03, 2024 | 8.93 | 9.06 | 8.93 | 9.06 | 9.06 | 2,000 |
May 02, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
Apr 30, 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
Apr 29, 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
Apr 26, 2024 | 9.02 | 9.02 | 9.01 | 9.01 | 9.01 | 1 |
Apr 25, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
Apr 24, 2024 | 8.36 | 9.01 | 8.36 | 9.01 | 9.01 | 420 |
Apr 23, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
Apr 22, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
Apr 19, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
Apr 18, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
Apr 17, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
Apr 16, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
Apr 15, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
Apr 12, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
Apr 11, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
Apr 10, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
Apr 09, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
Apr 08, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
Apr 05, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
Apr 05, 2024 | 4.1 Dividend | |||||
Apr 04, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 4.35 | - |
Apr 03, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 4.33 | - |
Apr 02, 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 4.34 | - |
Mar 28, 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 4.36 | - |
Mar 27, 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 4.36 | - |
Mar 26, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 4.36 | - |
Mar 25, 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 4.36 | - |
Mar 22, 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 4.36 | - |
Mar 21, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 4.43 | - |
Mar 20, 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 4.36 | - |
Mar 19, 2024 | 8.41 | 8.47 | 8.41 | 8.44 | 4.35 | 1,527 |
Mar 18, 2024 | 8.38 | 8.54 | 8.38 | 8.54 | 4.39 | 626 |
Mar 15, 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 4.34 | - |
Mar 14, 2024 | 8.54 | 8.55 | 8.54 | 8.55 | 4.40 | 145 |
Mar 13, 2024 | 8.45 | 8.73 | 8.45 | 8.73 | 4.50 | 35 |
Mar 12, 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 4.34 | - |
Mar 11, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 4.30 | - |
Mar 08, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 4.31 | - |
Mar 07, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 4.24 | - |
Mar 06, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 4.22 | - |
Mar 05, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 4.22 | 240 |
Mar 04, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 4.27 | - |
Mar 01, 2024 | 8.21 | 8.34 | 8.21 | 8.34 | 4.29 | 240 |
Feb 29, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 4.21 | - |
Feb 28, 2024 | 8.20 | 8.21 | 8.20 | 8.21 | 4.23 | 350 |
Feb 27, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 4.23 | - |
Feb 26, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 4.25 | - |
Feb 23, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 4.27 | - |
Feb 22, 2024 | 8.36 | 8.43 | 8.36 | 8.43 | 4.34 | 500 |
Feb 21, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 4.26 | - |
Feb 20, 2024 | 8.23 | 8.32 | 8.23 | 8.32 | 4.28 | 12 |
Feb 19, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 4.24 | - |
Feb 16, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 4.20 | - |
Feb 15, 2024 | 8.07 | 8.12 | 8.07 | 8.12 | 4.18 | 2,000 |
Feb 14, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 4.13 | - |
Feb 13, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 4.14 | - |
Feb 12, 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 4.14 | - |
Feb 09, 2024 | 7.94 | 7.98 | 7.94 | 7.98 | 4.11 | 409 |
Feb 08, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 4.14 | 100 |
Feb 07, 2024 | 8.05 | 8.05 | 7.95 | 7.95 | 4.09 | 400 |
Feb 06, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 4.25 | - |
Feb 05, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 4.25 | - |
Feb 02, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 4.29 | - |
Feb 01, 2024 | 8.23 | 8.36 | 8.23 | 8.33 | 4.29 | 1,500 |
Jan 31, 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 4.36 | - |
Jan 30, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 4.39 | - |
Jan 29, 2024 | 8.52 | 8.60 | 8.52 | 8.60 | 4.43 | 200 |
Jan 26, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 4.37 | - |
Jan 25, 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 4.34 | - |
Jan 24, 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 4.32 | - |
Jan 23, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 4.29 | - |
Jan 22, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 4.24 | - |
Jan 19, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 4.24 | - |
Jan 18, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 4.23 | - |
Jan 17, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 4.21 | - |
Jan 16, 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 4.21 | - |
Jan 15, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 4.21 | - |
Jan 12, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 4.21 | - |
Jan 11, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 4.21 | - |
Jan 10, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 4.13 | - |
Jan 09, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 4.12 | - |
Jan 08, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 4.11 | - |
Jan 05, 2024 | 8.01 | 8.09 | 8.01 | 8.09 | 4.16 | 500 |
Jan 04, 2024 | 8.02 | 8.12 | 8.02 | 8.12 | 4.18 | 1,500 |
Jan 03, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 4.11 | - |
Jan 02, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 4.09 | - |
Dec 29, 2023 | 7.89 | 8.03 | 7.89 | 8.03 | 4.13 | 250 |
Dec 28, 2023 | 7.93 | 7.93 | 7.93 | 7.93 | 4.08 | - |
Dec 27, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 4.17 | 30 |
Dec 22, 2023 | 7.81 | 7.81 | 7.81 | 7.81 | 4.02 | - |
Dec 21, 2023 | 7.83 | 7.83 | 7.83 | 7.83 | 4.03 | - |
Dec 20, 2023 | 7.98 | 7.98 | 7.98 | 7.98 | 4.11 | - |
Dec 19, 2023 | 7.97 | 7.97 | 7.97 | 7.97 | 4.10 | - |
Dec 18, 2023 | 7.86 | 7.86 | 7.86 | 7.86 | 4.04 | - |
Dec 15, 2023 | 7.82 | 7.82 | 7.82 | 7.82 | 4.02 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |