Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 8.75 | 8.93 | 8.75 | 8.93 | 8.93 | 800 |
Apr 24, 2024 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | 7,900 |
Apr 23, 2024 | 8.62 | 8.91 | 8.62 | 8.80 | 8.80 | 1,000 |
Apr 22, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
Apr 19, 2024 | 8.61 | 8.96 | 8.60 | 8.95 | 8.95 | 2,600 |
Apr 18, 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
Apr 17, 2024 | 8.62 | 8.97 | 8.62 | 8.96 | 8.96 | 1,000 |
Apr 16, 2024 | 8.66 | 8.97 | 8.66 | 8.97 | 8.97 | 600 |
Apr 15, 2024 | 9.00 | 9.01 | 8.70 | 9.01 | 9.01 | 6,700 |
Apr 12, 2024 | 8.62 | 9.02 | 8.62 | 8.98 | 8.98 | 2,600 |
Apr 11, 2024 | 8.62 | 9.00 | 8.62 | 9.00 | 9.00 | 700 |
Apr 10, 2024 | 8.76 | 9.01 | 8.56 | 9.01 | 9.01 | 10,400 |
Apr 09, 2024 | 8.66 | 9.05 | 8.66 | 9.05 | 9.05 | 7,900 |
Apr 08, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
Apr 05, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
Apr 04, 2024 | 8.80 | 8.95 | 8.75 | 8.95 | 8.95 | 10,300 |
Apr 03, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
Apr 02, 2024 | 8.76 | 9.00 | 8.76 | 8.95 | 8.95 | 4,800 |
Apr 01, 2024 | 8.72 | 9.04 | 8.08 | 9.03 | 9.03 | 12,500 |
Mar 28, 2024 | 8.60 | 9.04 | 8.60 | 9.04 | 9.04 | 9,800 |
Mar 27, 2024 | 8.01 | 9.05 | 8.01 | 9.05 | 9.05 | 5,000 |
Mar 26, 2024 | 8.76 | 9.05 | 8.70 | 9.05 | 9.05 | 3,300 |
Mar 25, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
Mar 22, 2024 | 8.71 | 9.05 | 8.70 | 9.05 | 9.05 | 3,700 |
Mar 21, 2024 | 8.23 | 9.00 | 8.23 | 9.00 | 9.00 | 7,200 |
Mar 20, 2024 | 8.18 | 8.40 | 8.18 | 8.40 | 8.40 | 11,600 |
Mar 19, 2024 | 8.35 | 8.40 | 8.31 | 8.40 | 8.40 | 1,600 |
Mar 18, 2024 | 8.30 | 8.39 | 8.25 | 8.39 | 8.39 | 1,100 |
Mar 15, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
Mar 14, 2024 | 8.13 | 8.40 | 8.10 | 8.40 | 8.40 | 47,000 |
Mar 13, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
Mar 12, 2024 | 8.09 | 8.45 | 8.09 | 8.37 | 8.37 | 1,900 |
Mar 11, 2024 | 8.08 | 8.45 | 8.08 | 8.45 | 8.45 | 1,600 |
Mar 08, 2024 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 4,300 |
Mar 07, 2024 | 8.09 | 8.50 | 8.09 | 8.50 | 8.50 | 2,300 |
Mar 06, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
Mar 05, 2024 | 8.05 | 8.40 | 8.03 | 8.40 | 8.40 | 14,100 |
Mar 04, 2024 | 8.18 | 8.34 | 8.00 | 8.33 | 8.33 | 33,000 |
Mar 01, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
Feb 29, 2024 | 8.34 | 8.35 | 7.79 | 8.35 | 8.35 | 49,400 |
Feb 28, 2024 | 8.61 | 8.61 | 8.07 | 8.35 | 8.35 | 22,600 |
Feb 28, 2024 | 105:100 Stock Split | |||||
Feb 27, 2024 | 8.21 | 8.28 | 8.20 | 8.28 | 8.28 | 3,360 |
Feb 26, 2024 | 8.21 | 8.28 | 8.21 | 8.28 | 8.28 | 6,825 |
Feb 23, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
Feb 22, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 1,785 |
Feb 21, 2024 | 8.25 | 8.28 | 8.24 | 8.28 | 8.28 | 2,415 |
Feb 20, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 105 |
Feb 16, 2024 | 8.25 | 8.28 | 8.24 | 8.28 | 8.28 | 2,415 |
Feb 15, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
Feb 14, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
Feb 13, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
Feb 12, 2024 | 8.24 | 8.29 | 8.24 | 8.29 | 8.29 | 13,020 |
Feb 09, 2024 | 8.17 | 8.29 | 8.12 | 8.28 | 8.28 | 5,460 |
Feb 08, 2024 | 8.32 | 8.32 | 8.11 | 8.19 | 8.19 | 4,620 |
Feb 07, 2024 | 8.20 | 8.31 | 8.11 | 8.19 | 8.19 | 2,415 |
Feb 06, 2024 | 8.19 | 8.32 | 8.19 | 8.32 | 8.32 | 2,205 |
Feb 05, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
Feb 02, 2024 | 8.25 | 8.33 | 8.14 | 8.30 | 8.30 | 2,730 |
Feb 01, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
Jan 31, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 210 |
Jan 30, 2024 | 8.24 | 8.38 | 8.19 | 8.19 | 8.19 | 44,415 |
Jan 29, 2024 | 8.15 | 8.24 | 8.14 | 8.24 | 8.24 | 5,355 |
Jan 26, 2024 | 8.24 | 8.24 | 8.19 | 8.24 | 8.24 | 41,265 |
Jan 25, 2024 | 8.22 | 8.23 | 8.22 | 8.23 | 8.23 | 4,620 |
Jan 24, 2024 | 8.22 | 8.24 | 8.22 | 8.24 | 8.24 | 630 |
Jan 23, 2024 | 8.19 | 8.24 | 8.17 | 8.19 | 8.19 | 28,245 |
Jan 22, 2024 | 8.20 | 8.26 | 8.15 | 8.22 | 8.22 | 14,595 |
Jan 19, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
Jan 18, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
Jan 17, 2024 | 8.26 | 8.26 | 8.10 | 8.26 | 8.26 | 97,860 |
Jan 16, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
Jan 12, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 32,235 |
Jan 11, 2024 | 8.31 | 8.33 | 8.31 | 8.32 | 8.32 | 15,750 |
Jan 10, 2024 | 8.26 | 8.35 | 8.10 | 8.29 | 8.29 | 31,290 |
Jan 09, 2024 | 8.35 | 8.50 | 8.35 | 8.50 | 8.50 | 3,570 |
Jan 08, 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
Jan 05, 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
Jan 04, 2024 | 8.28 | 8.47 | 8.27 | 8.43 | 8.43 | 11,235 |
Jan 03, 2024 | 8.28 | 8.45 | 8.28 | 8.45 | 8.45 | 3,780 |
Jan 02, 2024 | 8.33 | 8.48 | 8.24 | 8.47 | 8.47 | 3,045 |
Dec 29, 2023 | 8.38 | 8.50 | 8.38 | 8.50 | 8.50 | 10,605 |
Dec 28, 2023 | 8.48 | 8.51 | 8.38 | 8.48 | 8.48 | 12,285 |
Dec 27, 2023 | 8.20 | 8.55 | 8.20 | 8.50 | 8.50 | 2,100 |
Dec 26, 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
Dec 22, 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
Dec 21, 2023 | 8.15 | 8.56 | 8.15 | 8.56 | 8.56 | 11,445 |
Dec 20, 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 105 |
Dec 19, 2023 | 8.52 | 8.57 | 8.32 | 8.48 | 8.48 | 3,045 |
Dec 18, 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
Dec 15, 2023 | 8.48 | 8.57 | 8.48 | 8.57 | 8.57 | 3,360 |
Dec 14, 2023 | 7.98 | 8.43 | 7.98 | 8.43 | 8.43 | 20,160 |
Dec 13, 2023 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
Dec 12, 2023 | 7.72 | 7.98 | 7.71 | 7.98 | 7.98 | 2,310 |
Dec 11, 2023 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 315 |
Dec 08, 2023 | 7.72 | 7.99 | 7.72 | 7.99 | 7.99 | 1,890 |
Dec 07, 2023 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 105 |
Dec 06, 2023 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
Dec 05, 2023 | 7.68 | 7.86 | 7.67 | 7.86 | 7.86 | 34,755 |
Dec 04, 2023 | 7.71 | 7.74 | 7.71 | 7.74 | 7.74 | 525 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |