Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
May 02, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 9.67 | 9.67 | 9.53 | 9.53 | 9.53 | 8,701 |
Apr 29, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
Apr 26, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 150 |
Apr 25, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
Apr 24, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 600 |
Apr 23, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 100 |
Apr 22, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
Apr 19, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 150 |
Apr 18, 2024 | 10.18 | 10.21 | 10.18 | 10.20 | 10.20 | 13,000 |
Apr 17, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 6,800 |
Apr 16, 2024 | 10.09 | 10.09 | 10.07 | 10.08 | 10.08 | 1,600 |
Apr 15, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
Apr 12, 2024 | 11.23 | 11.24 | 11.23 | 11.23 | 11.23 | 8,900 |
Apr 11, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
Apr 10, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
Apr 09, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
Apr 08, 2024 | 11.63 | 11.63 | 11.52 | 11.52 | 11.52 | 1,588 |
Apr 05, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
Apr 04, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
Apr 03, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
Apr 02, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
Apr 01, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
Mar 28, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 10,148 |
Mar 27, 2024 | 11.03 | 11.23 | 11.03 | 11.11 | 11.11 | 20,614 |
Mar 26, 2024 | 11.30 | 11.30 | 11.17 | 11.17 | 11.17 | 14,976 |
Mar 25, 2024 | 10.98 | 11.37 | 10.98 | 11.37 | 11.37 | 2,500 |
Mar 22, 2024 | 10.27 | 10.29 | 10.27 | 10.28 | 10.28 | 3,100 |
Mar 21, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 800 |
Mar 20, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 600 |
Mar 19, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
Mar 18, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 100 |
Mar 15, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
Mar 14, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
Mar 13, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 600 |
Mar 12, 2024 | 11.79 | 11.79 | 11.20 | 11.51 | 11.51 | 3,346 |
Mar 11, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
Mar 08, 2024 | 11.31 | 11.31 | 11.08 | 11.08 | 11.08 | 8,500 |
Mar 07, 2024 | 10.86 | 10.92 | 10.86 | 10.92 | 10.92 | 295 |
Mar 06, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
Mar 05, 2024 | 11.15 | 11.15 | 10.05 | 10.05 | 10.05 | 5,860 |
Mar 04, 2024 | 10.55 | 10.85 | 10.55 | 10.85 | 10.85 | 3,640 |
Mar 01, 2024 | 10.01 | 10.10 | 9.91 | 10.10 | 10.10 | 11,200 |
Feb 29, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
Feb 28, 2024 | 9.82 | 10.32 | 9.50 | 9.72 | 9.72 | 62,218 |
Feb 27, 2024 | 9.20 | 9.23 | 9.17 | 9.23 | 9.23 | 10,766 |
Feb 26, 2024 | 8.47 | 8.77 | 8.47 | 8.77 | 8.77 | 557 |
Feb 23, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 600 |
Feb 22, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
Feb 21, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
Feb 20, 2024 | 8.41 | 8.41 | 8.20 | 8.22 | 8.22 | 16,300 |
Feb 16, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
Feb 15, 2024 | 8.51 | 8.51 | 8.37 | 8.37 | 8.37 | 6,085 |
Feb 14, 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 300 |
Feb 13, 2024 | 7.91 | 7.92 | 7.91 | 7.92 | 7.92 | 2,323 |
Feb 12, 2024 | 7.76 | 8.07 | 7.76 | 8.07 | 8.07 | 800 |
Feb 09, 2024 | 7.61 | 7.62 | 7.61 | 7.62 | 7.62 | 600 |
Feb 08, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 1,600 |
Feb 07, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
Feb 06, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 200 |
Feb 05, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 121 |
Feb 02, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 1,000 |
Feb 01, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 2,600 |
Jan 31, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
Jan 30, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 8,325 |
Jan 29, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
Jan 26, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
Jan 25, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
Jan 24, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 600 |
Jan 23, 2024 | 6.24 | 6.33 | 6.24 | 6.33 | 6.33 | 7,862 |
Jan 22, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
Jan 19, 2024 | 6.51 | 6.77 | 6.51 | 6.68 | 6.68 | 2,450 |
Jan 18, 2024 | 6.72 | 6.72 | 6.67 | 6.67 | 6.67 | 1,800 |
Jan 17, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
Jan 16, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 500 |
Jan 15, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
Jan 12, 2024 | 7.20 | 7.20 | 6.99 | 7.05 | 7.05 | 21,883 |
Jan 11, 2024 | 7.71 | 7.92 | 7.38 | 7.38 | 7.38 | 31,546 |
Jan 10, 2024 | 7.35 | 7.48 | 7.30 | 7.48 | 7.48 | 19,431 |
Jan 09, 2024 | 7.56 | 7.56 | 7.53 | 7.53 | 7.53 | 11,330 |
Jan 08, 2024 | 7.37 | 7.59 | 7.37 | 7.59 | 7.59 | 8,200 |
Jan 05, 2024 | 7.12 | 7.12 | 7.11 | 7.11 | 7.11 | 2,900 |
Jan 04, 2024 | 7.14 | 7.15 | 7.12 | 7.12 | 7.12 | 2,050 |
Jan 03, 2024 | 6.89 | 6.95 | 6.89 | 6.95 | 6.95 | 4,000 |
Jan 02, 2024 | 7.27 | 7.33 | 7.27 | 7.27 | 7.27 | 5,935 |
Dec 29, 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 185 |
Dec 28, 2023 | 6.90 | 6.97 | 6.85 | 6.97 | 6.97 | 3,700 |
Dec 27, 2023 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 800 |
Dec 22, 2023 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 519 |
Dec 21, 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 601 |
Dec 20, 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
Dec 19, 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2,500 |
Dec 18, 2023 | 6.72 | 6.73 | 6.72 | 6.73 | 6.73 | 12,900 |
Dec 15, 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
Dec 14, 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 100 |
Dec 13, 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
Dec 12, 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
Dec 11, 2023 | 6.77 | 6.77 | 6.75 | 6.75 | 6.75 | 9,952 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |