Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 419 |
May 01, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
Apr 30, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
Apr 29, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
Apr 26, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 200 |
Apr 25, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
Apr 24, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 200 |
Apr 23, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 2,000 |
Apr 22, 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 800 |
Apr 19, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
Apr 18, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 300 |
Apr 17, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 200 |
Apr 16, 2024 | 6.89 | 6.89 | 6.77 | 6.77 | 6.77 | 600 |
Apr 15, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 700 |
Apr 12, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 700 |
Apr 11, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
Apr 10, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
Apr 09, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 100 |
Apr 08, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
Apr 05, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 300 |
Apr 04, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
Apr 03, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 200 |
Apr 02, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 300 |
Apr 01, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 300 |
Mar 28, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
Mar 27, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1,600 |
Mar 26, 2024 | 7.30 | 7.30 | 7.29 | 7.29 | 7.29 | 1,100 |
Mar 25, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 200 |
Mar 22, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
Mar 21, 2024 | 7.41 | 7.41 | 7.27 | 7.27 | 7.27 | 1,400 |
Mar 20, 2024 | 7.22 | 7.22 | 7.19 | 7.19 | 7.19 | 1,100 |
Mar 19, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 1,600 |
Mar 18, 2024 | 7.25 | 7.25 | 7.00 | 7.00 | 7.00 | 900 |
Mar 15, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 200 |
Mar 14, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
Mar 14, 2024 | 0.37 Dividend | |||||
Mar 13, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.30 | 700 |
Mar 12, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.35 | 400 |
Mar 11, 2024 | 7.67 | 7.67 | 7.66 | 7.66 | 7.29 | 500 |
Mar 08, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.52 | - |
Mar 07, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.52 | - |
Mar 06, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.52 | - |
Mar 05, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.52 | - |
Mar 04, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.52 | 100 |
Mar 01, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.52 | - |
Feb 29, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.52 | - |
Feb 28, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.52 | - |
Feb 27, 2024 | 7.74 | 7.90 | 7.74 | 7.90 | 7.52 | 200 |
Feb 26, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 7.70 | - |
Feb 23, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 7.70 | - |
Feb 22, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 7.70 | - |
Feb 21, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 7.70 | 500 |
Feb 20, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.66 | - |
Feb 16, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.66 | 200 |
Feb 15, 2024 | 8.20 | 8.20 | 8.18 | 8.18 | 7.79 | 700 |
Feb 14, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.77 | - |
Feb 13, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.77 | - |
Feb 12, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.77 | - |
Feb 09, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.77 | - |
Feb 08, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.77 | - |
Feb 07, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.77 | - |
Feb 06, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.77 | - |
Feb 05, 2024 | 8.26 | 8.50 | 8.16 | 8.16 | 7.77 | 2,800 |
Feb 02, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.04 | - |
Feb 01, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.04 | - |
Jan 31, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.04 | 100 |
Jan 30, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.21 | - |
Jan 29, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.21 | 300 |
Jan 26, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.44 | 400 |
Jan 25, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.56 | - |
Jan 24, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.56 | 300 |
Jan 23, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.43 | - |
Jan 22, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.43 | 200 |
Jan 19, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 8.83 | 200 |
Jan 18, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.37 | - |
Jan 17, 2024 | 8.71 | 8.79 | 8.71 | 8.79 | 8.37 | 700 |
Jan 16, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.37 | - |
Jan 12, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.37 | - |
Jan 11, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.37 | - |
Jan 10, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.37 | - |
Jan 09, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.37 | - |
Jan 08, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.37 | 500 |
Jan 05, 2024 | 8.76 | 8.76 | 8.57 | 8.57 | 8.16 | 2,700 |
Jan 04, 2024 | 8.55 | 9.07 | 8.55 | 9.07 | 8.63 | 500 |
Jan 03, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.59 | - |
Jan 02, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.59 | - |
Dec 29, 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 8.59 | - |
Dec 28, 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 8.59 | - |
Dec 27, 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 8.59 | 100 |
Dec 26, 2023 | 9.17 | 9.17 | 9.17 | 9.17 | 8.73 | - |
Dec 22, 2023 | 8.95 | 9.17 | 8.85 | 9.17 | 8.73 | 600 |
Dec 21, 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 8.97 | - |
Dec 20, 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 8.97 | - |
Dec 19, 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 8.97 | - |
Dec 18, 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 8.97 | - |
Dec 15, 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 8.97 | - |
Dec 14, 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 8.97 | 100 |
Dec 13, 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.07 | 200 |
Dec 12, 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.26 | - |
Dec 11, 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.26 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |