Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 7.80 | 8.35 | 7.74 | 7.80 | 7.80 | 19,900 |
May 03, 2024 | 1:4 Stock Split | |||||
May 02, 2024 | 8.56 | 8.56 | 7.84 | 8.04 | 8.04 | 5,125 |
May 01, 2024 | 7.80 | 8.60 | 7.80 | 8.36 | 8.36 | 20,250 |
Apr 30, 2024 | 7.80 | 8.28 | 7.80 | 7.80 | 7.80 | 4,825 |
Apr 29, 2024 | 7.92 | 7.92 | 7.80 | 7.80 | 7.80 | 1,075 |
Apr 26, 2024 | 7.88 | 7.88 | 7.80 | 7.84 | 7.84 | 1,275 |
Apr 25, 2024 | 7.84 | 7.84 | 7.80 | 7.84 | 7.84 | 2,925 |
Apr 24, 2024 | 7.84 | 8.04 | 7.84 | 7.88 | 7.88 | 375 |
Apr 23, 2024 | 8.08 | 8.08 | 7.84 | 7.88 | 7.88 | 675 |
Apr 22, 2024 | 7.80 | 7.96 | 7.80 | 7.84 | 7.84 | 6,050 |
Apr 19, 2024 | 7.88 | 7.88 | 7.80 | 7.80 | 7.80 | 1,250 |
Apr 18, 2024 | 7.80 | 7.84 | 7.80 | 7.84 | 7.84 | 1,350 |
Apr 17, 2024 | 7.80 | 7.92 | 7.80 | 7.92 | 7.92 | 225 |
Apr 16, 2024 | 7.80 | 7.96 | 7.80 | 7.80 | 7.80 | 7,400 |
Apr 15, 2024 | 7.88 | 8.04 | 7.84 | 7.84 | 7.84 | 1,500 |
Apr 12, 2024 | 8.16 | 8.28 | 7.92 | 7.92 | 7.92 | 3,100 |
Apr 11, 2024 | 8.28 | 8.28 | 8.20 | 8.28 | 8.28 | 325 |
Apr 10, 2024 | 8.28 | 8.36 | 7.88 | 8.20 | 8.20 | 7,000 |
Apr 09, 2024 | 8.24 | 8.32 | 8.20 | 8.32 | 8.32 | 2,175 |
Apr 08, 2024 | 7.92 | 8.36 | 7.92 | 8.24 | 8.24 | 2,250 |
Apr 05, 2024 | 9.04 | 9.04 | 7.80 | 8.08 | 8.08 | 9,075 |
Apr 04, 2024 | 8.32 | 8.60 | 8.28 | 8.32 | 8.32 | 1,300 |
Apr 03, 2024 | 8.48 | 8.52 | 8.36 | 8.40 | 8.40 | 1,025 |
Apr 02, 2024 | 8.12 | 8.72 | 8.08 | 8.44 | 8.44 | 2,400 |
Apr 01, 2024 | 8.48 | 8.76 | 8.36 | 8.36 | 8.36 | 4,775 |
Mar 28, 2024 | 8.20 | 8.76 | 8.04 | 8.76 | 8.76 | 12,400 |
Mar 27, 2024 | 7.88 | 8.40 | 7.88 | 8.32 | 8.32 | 5,725 |
Mar 26, 2024 | 7.92 | 8.36 | 7.92 | 8.00 | 8.00 | 2,275 |
Mar 25, 2024 | 7.96 | 8.32 | 7.96 | 7.96 | 7.96 | 1,050 |
Mar 22, 2024 | 7.84 | 8.28 | 7.84 | 8.28 | 8.28 | 1,175 |
Mar 21, 2024 | 8.00 | 8.52 | 7.84 | 7.88 | 7.88 | 4,800 |
Mar 20, 2024 | 8.40 | 8.60 | 8.16 | 8.28 | 8.28 | 6,425 |
Mar 19, 2024 | 8.68 | 8.80 | 8.20 | 8.44 | 8.44 | 4,175 |
Mar 18, 2024 | 8.56 | 8.68 | 8.16 | 8.40 | 8.40 | 4,450 |
Mar 15, 2024 | 7.96 | 8.96 | 7.92 | 8.68 | 8.68 | 11,075 |
Mar 14, 2024 | 8.36 | 8.36 | 7.84 | 8.00 | 8.00 | 3,300 |
Mar 13, 2024 | 8.00 | 8.40 | 7.60 | 8.20 | 8.20 | 6,650 |
Mar 12, 2024 | 7.80 | 9.56 | 7.56 | 8.16 | 8.16 | 51,250 |
Mar 11, 2024 | 7.76 | 7.76 | 7.40 | 7.52 | 7.52 | 1,375 |
Mar 08, 2024 | 7.52 | 7.88 | 7.40 | 7.60 | 7.60 | 1,500 |
Mar 07, 2024 | 7.48 | 7.88 | 7.32 | 7.40 | 7.40 | 5,125 |
Mar 06, 2024 | 7.84 | 7.92 | 7.56 | 7.56 | 7.56 | 7,825 |
Mar 05, 2024 | 7.40 | 7.68 | 7.40 | 7.60 | 7.60 | 1,550 |
Mar 04, 2024 | 7.84 | 7.84 | 7.40 | 7.60 | 7.60 | 1,850 |
Mar 01, 2024 | 7.76 | 7.92 | 7.52 | 7.60 | 7.60 | 1,925 |
Feb 29, 2024 | 7.64 | 7.84 | 7.40 | 7.64 | 7.64 | 3,600 |
Feb 28, 2024 | 7.52 | 7.60 | 7.40 | 7.48 | 7.48 | 1,350 |
Feb 27, 2024 | 7.72 | 8.00 | 7.40 | 7.64 | 7.64 | 5,875 |
Feb 26, 2024 | 7.52 | 7.92 | 7.40 | 7.80 | 7.80 | 5,825 |
Feb 23, 2024 | 6.80 | 7.56 | 6.80 | 7.56 | 7.56 | 7,500 |
Feb 22, 2024 | 6.96 | 7.16 | 6.72 | 6.92 | 6.92 | 3,075 |
Feb 21, 2024 | 7.16 | 7.32 | 6.80 | 7.12 | 7.12 | 1,475 |
Feb 20, 2024 | 7.32 | 7.32 | 6.88 | 7.00 | 7.00 | 2,750 |
Feb 16, 2024 | 7.52 | 7.52 | 7.12 | 7.28 | 7.28 | 1,925 |
Feb 15, 2024 | 7.12 | 7.56 | 7.12 | 7.44 | 7.44 | 700 |
Feb 14, 2024 | 7.48 | 7.48 | 7.08 | 7.12 | 7.12 | 675 |
Feb 13, 2024 | 7.20 | 7.52 | 7.20 | 7.40 | 7.40 | 1,075 |
Feb 12, 2024 | 7.52 | 7.52 | 7.20 | 7.20 | 7.20 | 1,075 |
Feb 09, 2024 | 7.20 | 7.24 | 6.80 | 7.16 | 7.16 | 1,500 |
Feb 08, 2024 | 6.84 | 6.96 | 6.76 | 6.80 | 6.80 | 2,600 |
Feb 07, 2024 | 7.28 | 7.28 | 6.88 | 6.96 | 6.96 | 1,675 |
Feb 06, 2024 | 6.76 | 7.44 | 6.76 | 7.20 | 7.20 | 1,400 |
Feb 05, 2024 | 7.24 | 7.24 | 6.76 | 7.00 | 7.00 | 1,950 |
Feb 02, 2024 | 7.20 | 7.20 | 7.00 | 7.16 | 7.16 | 2,850 |
Feb 01, 2024 | 7.04 | 7.32 | 7.04 | 7.16 | 7.16 | 4,500 |
Jan 31, 2024 | 7.60 | 7.60 | 7.36 | 7.48 | 7.48 | 450 |
Jan 30, 2024 | 7.56 | 7.72 | 7.56 | 7.56 | 7.56 | 825 |
Jan 29, 2024 | 7.52 | 7.76 | 7.32 | 7.56 | 7.56 | 3,750 |
Jan 26, 2024 | 7.60 | 7.76 | 7.44 | 7.68 | 7.68 | 700 |
Jan 25, 2024 | 7.80 | 7.80 | 7.48 | 7.48 | 7.48 | 7,475 |
Jan 24, 2024 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | 1,525 |
Jan 23, 2024 | 7.64 | 8.20 | 7.64 | 7.68 | 7.68 | 1,450 |
Jan 22, 2024 | 7.88 | 7.92 | 7.68 | 7.80 | 7.80 | 2,675 |
Jan 19, 2024 | 7.80 | 8.04 | 7.72 | 8.00 | 8.00 | 5,225 |
Jan 18, 2024 | 7.68 | 7.80 | 7.60 | 7.68 | 7.68 | 925 |
Jan 17, 2024 | 7.72 | 7.88 | 7.60 | 7.72 | 7.72 | 2,725 |
Jan 16, 2024 | 8.00 | 8.20 | 7.60 | 7.84 | 7.84 | 5,300 |
Jan 12, 2024 | 8.36 | 8.84 | 8.20 | 8.32 | 8.32 | 1,800 |
Jan 11, 2024 | 8.72 | 9.04 | 8.24 | 8.48 | 8.48 | 5,050 |
Jan 10, 2024 | 9.04 | 9.32 | 8.36 | 8.80 | 8.80 | 6,975 |
Jan 09, 2024 | 7.76 | 9.24 | 7.68 | 8.72 | 8.72 | 19,225 |
Jan 08, 2024 | 7.64 | 7.88 | 7.64 | 7.68 | 7.68 | 500 |
Jan 05, 2024 | 8.00 | 8.00 | 7.60 | 7.60 | 7.60 | 2,625 |
Jan 04, 2024 | 7.64 | 7.96 | 7.64 | 7.96 | 7.96 | 350 |
Jan 03, 2024 | 7.40 | 7.88 | 7.32 | 7.48 | 7.48 | 1,425 |
Jan 02, 2024 | 7.28 | 7.96 | 7.28 | 7.52 | 7.52 | 2,100 |
Dec 29, 2023 | 7.52 | 7.76 | 7.44 | 7.44 | 7.44 | 4,125 |
Dec 28, 2023 | 7.24 | 7.92 | 7.24 | 7.72 | 7.72 | 8,825 |
Dec 27, 2023 | 7.52 | 7.52 | 7.12 | 7.20 | 7.20 | 5,375 |
Dec 26, 2023 | 7.56 | 7.96 | 7.24 | 7.28 | 7.28 | 5,975 |
Dec 22, 2023 | 7.84 | 8.08 | 7.68 | 7.88 | 7.88 | 2,675 |
Dec 21, 2023 | 8.00 | 8.08 | 7.84 | 7.84 | 7.84 | 2,075 |
Dec 20, 2023 | 8.20 | 8.32 | 8.00 | 8.00 | 8.00 | 4,025 |
Dec 19, 2023 | 8.36 | 8.60 | 8.28 | 8.28 | 8.28 | 1,375 |
Dec 18, 2023 | 8.76 | 8.76 | 8.20 | 8.52 | 8.52 | 4,075 |
Dec 15, 2023 | 8.72 | 8.72 | 8.44 | 8.52 | 8.52 | 1,725 |
Dec 14, 2023 | 8.96 | 8.96 | 8.40 | 8.72 | 8.72 | 16,300 |
Dec 13, 2023 | 8.36 | 8.80 | 8.12 | 8.68 | 8.68 | 3,050 |
Dec 12, 2023 | 8.04 | 8.40 | 8.00 | 8.12 | 8.12 | 2,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |