Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 52 |
Apr 22, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 300 |
Apr 19, 2024 | 9.04 | 9.30 | 9.04 | 9.30 | 9.30 | 800 |
Apr 18, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 200 |
Apr 17, 2024 | 9.32 | 9.32 | 9.20 | 9.20 | 9.20 | 200 |
Apr 16, 2024 | 9.09 | 9.36 | 9.09 | 9.30 | 9.30 | 3,100 |
Apr 15, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 100 |
Apr 12, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 600 |
Apr 11, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 400 |
Apr 10, 2024 | 9.46 | 9.46 | 9.19 | 9.19 | 9.19 | 1,400 |
Apr 09, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9,700 |
Apr 08, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1,800 |
Apr 05, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 400 |
Apr 04, 2024 | 9.43 | 9.48 | 9.43 | 9.48 | 9.48 | 600 |
Apr 03, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 200 |
Apr 02, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 2,200 |
Apr 01, 2024 | 9.51 | 9.80 | 9.51 | 9.72 | 9.72 | 1,000 |
Mar 28, 2024 | 9.41 | 9.76 | 9.41 | 9.76 | 9.76 | 1,200 |
Mar 27, 2024 | 9.65 | 9.65 | 9.64 | 9.64 | 9.64 | 600 |
Mar 26, 2024 | 9.60 | 9.60 | 9.54 | 9.54 | 9.54 | 1,000 |
Mar 25, 2024 | 9.61 | 9.61 | 9.40 | 9.40 | 9.40 | 5,300 |
Mar 22, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
Mar 21, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 500 |
Mar 20, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 700 |
Mar 19, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
Mar 18, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 300 |
Mar 15, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1,500 |
Mar 14, 2024 | 10.11 | 10.11 | 10.10 | 10.10 | 10.10 | 800 |
Mar 13, 2024 | 9.85 | 9.91 | 9.85 | 9.91 | 9.91 | 500 |
Mar 12, 2024 | 9.81 | 9.81 | 9.69 | 9.69 | 9.69 | 2,700 |
Mar 11, 2024 | 9.48 | 9.72 | 9.48 | 9.72 | 9.72 | 1,700 |
Mar 08, 2024 | 9.43 | 9.43 | 9.20 | 9.20 | 9.20 | 900 |
Mar 07, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 800 |
Mar 06, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
Mar 05, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
Mar 04, 2024 | 9.50 | 10.12 | 9.20 | 9.20 | 9.20 | 3,800 |
Mar 01, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
Feb 29, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 500 |
Feb 28, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1,000 |
Feb 27, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 500 |
Feb 26, 2024 | 9.96 | 9.96 | 9.78 | 9.78 | 9.78 | 500 |
Feb 23, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 500 |
Feb 22, 2024 | 10.25 | 10.80 | 10.25 | 10.80 | 10.80 | 700 |
Feb 21, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 800 |
Feb 20, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
Feb 16, 2024 | 9.82 | 9.82 | 9.70 | 9.73 | 9.73 | 3,100 |
Feb 15, 2024 | 10.00 | 10.11 | 9.39 | 10.11 | 10.11 | 18,400 |
Feb 14, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 1,700 |
Feb 13, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 100 |
Feb 12, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Feb 09, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Feb 08, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Feb 07, 2024 | 10.01 | 10.01 | 9.44 | 9.50 | 9.50 | 1,700 |
Feb 06, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Feb 05, 2024 | 9.85 | 10.60 | 9.85 | 10.55 | 10.55 | 1,800 |
Feb 02, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 300 |
Feb 01, 2024 | 9.77 | 9.95 | 9.77 | 9.95 | 9.95 | 400 |
Jan 31, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 3,700 |
Jan 30, 2024 | 8.70 | 9.85 | 8.70 | 9.85 | 9.85 | 700 |
Jan 29, 2024 | 9.56 | 9.56 | 9.01 | 9.01 | 9.01 | 1,200 |
Jan 26, 2024 | 9.32 | 9.65 | 8.50 | 9.38 | 9.38 | 3,100 |
Jan 25, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 100 |
Jan 24, 2024 | 9.50 | 9.50 | 8.60 | 8.60 | 8.60 | 700 |
Jan 23, 2024 | 8.35 | 9.08 | 8.35 | 9.05 | 9.05 | 2,400 |
Jan 22, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
Jan 19, 2024 | 8.66 | 8.90 | 8.66 | 8.90 | 8.90 | 2,700 |
Jan 18, 2024 | 8.85 | 9.05 | 8.42 | 9.04 | 9.04 | 1,600 |
Jan 17, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
Jan 16, 2024 | 8.65 | 9.20 | 8.45 | 8.78 | 8.78 | 3,100 |
Jan 12, 2024 | 8.65 | 9.39 | 8.65 | 9.39 | 9.39 | 1,300 |
Jan 11, 2024 | 8.65 | 9.25 | 8.65 | 8.90 | 8.90 | 1,600 |
Jan 10, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 200 |
Jan 09, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
Jan 08, 2024 | 9.17 | 9.20 | 8.45 | 9.20 | 9.20 | 46,200 |
Jan 05, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 700 |
Jan 04, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
Jan 03, 2024 | 9.11 | 9.56 | 9.11 | 9.52 | 9.52 | 500 |
Jan 02, 2024 | 9.38 | 10.00 | 9.38 | 10.00 | 10.00 | 1,500 |
Dec 29, 2023 | 10.05 | 10.05 | 9.41 | 9.41 | 9.41 | 700 |
Dec 28, 2023 | 10.15 | 10.15 | 10.05 | 10.05 | 10.05 | 6,600 |
Dec 27, 2023 | 10.15 | 10.15 | 9.64 | 9.64 | 9.64 | 36,500 |
Dec 26, 2023 | 10.24 | 10.24 | 9.56 | 9.56 | 9.56 | 800 |
Dec 22, 2023 | 9.75 | 9.75 | 9.57 | 9.61 | 9.61 | 1,900 |
Dec 21, 2023 | 9.56 | 9.59 | 9.56 | 9.59 | 9.59 | 700 |
Dec 20, 2023 | 9.64 | 9.64 | 9.61 | 9.61 | 9.61 | 1,400 |
Dec 19, 2023 | 9.80 | 10.10 | 9.50 | 9.50 | 9.50 | 1,000 |
Dec 18, 2023 | 9.51 | 9.51 | 9.42 | 9.42 | 9.42 | 500 |
Dec 15, 2023 | 9.05 | 9.78 | 9.05 | 9.15 | 9.15 | 1,900 |
Dec 14, 2023 | 9.27 | 9.30 | 8.48 | 8.48 | 8.48 | 900 |
Dec 13, 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 500 |
Dec 12, 2023 | 8.68 | 8.68 | 8.45 | 8.45 | 8.45 | 700 |
Dec 11, 2023 | 8.90 | 9.03 | 8.90 | 9.03 | 9.03 | 800 |
Dec 08, 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 200 |
Dec 07, 2023 | 8.37 | 8.61 | 8.14 | 8.14 | 8.14 | 700 |
Dec 06, 2023 | 8.50 | 8.95 | 8.50 | 8.78 | 8.78 | 1,700 |
Dec 05, 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
Dec 04, 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
Dec 01, 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
Nov 30, 2023 | 8.14 | 8.41 | 8.14 | 8.41 | 8.41 | 1,600 |
Nov 29, 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |