Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 100 |
Apr 30, 2024 | 7.80 | 7.85 | 7.72 | 7.85 | 7.85 | 9,500 |
Apr 29, 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
Apr 26, 2024 | 7.89 | 8.04 | 7.89 | 8.04 | 8.04 | 300 |
Apr 25, 2024 | 7.36 | 7.75 | 7.36 | 7.75 | 7.75 | 5,600 |
Apr 24, 2024 | 8.18 | 8.18 | 7.80 | 7.80 | 7.80 | 6,900 |
Apr 23, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 200 |
Apr 22, 2024 | 7.85 | 7.89 | 7.79 | 7.84 | 7.84 | 900 |
Apr 19, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 6,300 |
Apr 18, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 100 |
Apr 17, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 2,800 |
Apr 16, 2024 | 7.63 | 7.92 | 7.63 | 7.92 | 7.92 | 4,700 |
Apr 15, 2024 | 7.79 | 7.97 | 7.71 | 7.71 | 7.71 | 5,800 |
Apr 12, 2024 | 7.84 | 7.86 | 7.84 | 7.86 | 7.86 | 6,600 |
Apr 11, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
Apr 10, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
Apr 09, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 2,300 |
Apr 08, 2024 | 7.47 | 7.54 | 7.46 | 7.54 | 7.54 | 3,600 |
Apr 05, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 600 |
Apr 04, 2024 | 8.20 | 8.20 | 7.80 | 8.00 | 8.00 | 1,700 |
Apr 03, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 900 |
Apr 02, 2024 | 7.75 | 7.75 | 7.61 | 7.61 | 7.61 | 500 |
Apr 01, 2024 | 7.75 | 7.78 | 7.75 | 7.76 | 7.76 | 600 |
Mar 28, 2024 | 8.14 | 8.15 | 8.14 | 8.15 | 8.15 | 6,800 |
Mar 27, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 500 |
Mar 26, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 200 |
Mar 25, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
Mar 22, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 200 |
Mar 21, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
Mar 20, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
Mar 19, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
Mar 18, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
Mar 15, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
Mar 14, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
Mar 13, 2024 | 7.97 | 8.08 | 7.97 | 8.08 | 8.08 | 300 |
Mar 12, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 300 |
Mar 11, 2024 | 7.57 | 7.71 | 7.57 | 7.71 | 7.71 | 500 |
Mar 08, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
Mar 07, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
Mar 06, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
Mar 05, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
Mar 04, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 1,000 |
Mar 01, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
Feb 29, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 700 |
Feb 28, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 300 |
Feb 27, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 2,600 |
Feb 26, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
Feb 23, 2024 | 7.87 | 7.93 | 7.87 | 7.93 | 7.93 | 600 |
Feb 22, 2024 | 8.64 | 8.67 | 8.26 | 8.51 | 8.51 | 4,500 |
Feb 21, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 300 |
Feb 20, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
Feb 16, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
Feb 15, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 800 |
Feb 14, 2024 | 8.78 | 8.78 | 8.66 | 8.70 | 8.70 | 3,800 |
Feb 13, 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
Feb 12, 2024 | 9.27 | 9.30 | 9.24 | 9.24 | 9.24 | 5,100 |
Feb 09, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
Feb 08, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 5,000 |
Feb 07, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
Feb 06, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
Feb 05, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 300 |
Feb 02, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
Feb 01, 2024 | 9.50 | 9.73 | 9.48 | 9.72 | 9.72 | 10,500 |
Jan 31, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
Jan 30, 2024 | 8.98 | 9.25 | 8.75 | 8.77 | 8.77 | 3,000 |
Jan 29, 2024 | 8.91 | 9.10 | 8.70 | 9.00 | 9.00 | 6,500 |
Jan 26, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Jan 25, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Jan 24, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Jan 23, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Jan 22, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Jan 19, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Jan 18, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Jan 17, 2024 | 8.27 | 8.27 | 8.00 | 8.00 | 8.00 | 1,500 |
Jan 16, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
Jan 12, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 5,200 |
Jan 11, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 5,000 |
Jan 10, 2024 | 8.63 | 8.70 | 8.11 | 8.11 | 8.11 | 11,300 |
Jan 09, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
Jan 08, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
Jan 05, 2024 | 8.72 | 8.72 | 8.45 | 8.52 | 8.52 | 3,700 |
Jan 04, 2024 | 8.85 | 8.88 | 8.68 | 8.88 | 8.88 | 5,600 |
Jan 03, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
Jan 02, 2024 | 8.49 | 9.27 | 8.49 | 9.19 | 9.19 | 2,000 |
Dec 29, 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
Dec 28, 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
Dec 27, 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
Dec 26, 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
Dec 22, 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 200 |
Dec 21, 2023 | 8.07 | 8.35 | 7.96 | 8.35 | 8.35 | 4,300 |
Dec 20, 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1,000 |
Dec 19, 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
Dec 18, 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
Dec 15, 2023 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 2,900 |
Dec 14, 2023 | 7.37 | 7.44 | 7.37 | 7.44 | 7.44 | 1,700 |
Dec 13, 2023 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 3,100 |
Dec 12, 2023 | 7.38 | 7.52 | 7.38 | 7.52 | 7.52 | 800 |
Dec 11, 2023 | 7.46 | 7.60 | 7.46 | 7.53 | 7.53 | 1,500 |
Dec 08, 2023 | 7.65 | 7.65 | 7.58 | 7.58 | 7.58 | 300 |
Dec 07, 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |