Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 11.24 | 11.65 | 11.49 | 11.61 | 11.61 | 69 |
Jul 04, 2024 | 11.65 | 11.65 | 11.49 | 11.49 | 11.49 | 69 |
Jul 03, 2024 | 11.24 | 11.65 | 11.24 | 11.65 | 11.65 | 5,000 |
Jul 02, 2024 | 10.44 | 10.75 | 10.44 | 10.75 | 10.75 | 300 |
Jul 01, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
Jun 28, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
Jun 27, 2024 | 9.86 | 10.09 | 9.86 | 10.09 | 10.09 | 350 |
Jun 26, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
Jun 25, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
Jun 24, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
Jun 21, 2024 | 9.51 | 9.51 | 9.43 | 9.43 | 9.43 | 700 |
Jun 20, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
Jun 19, 2024 | 9.33 | 9.63 | 9.33 | 9.63 | 9.63 | 401 |
Jun 18, 2024 | 9.14 | 9.27 | 9.14 | 9.27 | 9.27 | 400 |
Jun 17, 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 6 |
Jun 14, 2024 | 9.04 | 9.11 | 9.04 | 9.11 | 9.11 | 700 |
Jun 13, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
Jun 12, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
Jun 11, 2024 | 8.45 | 8.49 | 8.45 | 8.49 | 8.49 | 1,400 |
Jun 10, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
Jun 07, 2024 | 8.17 | 8.17 | 8.07 | 8.07 | 8.07 | 700 |
Jun 06, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
Jun 05, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
Jun 04, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
Jun 03, 2024 | 8.14 | 8.14 | 8.10 | 8.10 | 8.10 | 700 |
May 31, 2024 | 7.96 | 7.98 | 7.94 | 7.98 | 7.98 | 3,700 |
May 30, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
May 29, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
May 28, 2024 | 7.96 | 8.05 | 7.96 | 8.05 | 8.05 | 1,400 |
May 27, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
May 24, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
May 23, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
May 22, 2024 | 7.67 | 7.67 | 7.59 | 7.59 | 7.59 | 750 |
May 21, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
May 20, 2024 | 8.03 | 8.03 | 7.90 | 7.90 | 7.90 | 700 |
May 17, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
May 16, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
May 15, 2024 | 7.85 | 7.99 | 7.85 | 7.99 | 7.99 | 1,400 |
May 14, 2024 | 7.75 | 7.75 | 7.63 | 7.70 | 7.70 | 1,000 |
May 13, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
May 10, 2024 | 7.58 | 7.80 | 7.58 | 7.80 | 7.80 | 70 |
May 09, 2024 | 7.51 | 7.52 | 7.51 | 7.52 | 7.52 | 700 |
May 08, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
May 07, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
May 06, 2024 | 8.53 | 8.54 | 8.40 | 8.54 | 8.54 | 12,360 |
May 03, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
May 02, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
Apr 30, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
Apr 29, 2024 | 7.96 | 8.01 | 7.96 | 8.01 | 8.01 | 700 |
Apr 26, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
Apr 25, 2024 | 8.04 | 8.04 | 7.82 | 7.82 | 7.82 | 700 |
Apr 24, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
Apr 23, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
Apr 22, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
Apr 19, 2024 | 8.37 | 8.37 | 8.22 | 8.22 | 8.22 | 350 |
Apr 18, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
Apr 17, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
Apr 16, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
Apr 15, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
Apr 12, 2024 | 8.42 | 8.43 | 8.42 | 8.43 | 8.43 | 149 |
Apr 11, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
Apr 10, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
Apr 09, 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
Apr 08, 2024 | 8.10 | 8.10 | 8.09 | 8.09 | 8.09 | 1,000 |
Apr 05, 2024 | 8.16 | 8.16 | 8.07 | 8.10 | 8.10 | 1,800 |
Apr 04, 2024 | 8.34 | 8.34 | 8.12 | 8.16 | 8.16 | 2,790 |
Apr 03, 2024 | 8.35 | 8.43 | 8.35 | 8.35 | 8.35 | 1,500 |
Apr 02, 2024 | 8.79 | 8.79 | 8.40 | 8.40 | 8.40 | 2,828 |
Mar 28, 2024 | 8.79 | 8.79 | 8.56 | 8.79 | 8.79 | 3,669 |
Mar 28, 2024 | 12 Dividend | |||||
Mar 28, 2024 | 10:1 Stock Split | |||||
Mar 27, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | -3.74 | - |
Mar 26, 2024 | 8.44 | 8.56 | 8.44 | 8.56 | -3.88 | 2,450 |
Mar 25, 2024 | 8.33 | 8.38 | 8.33 | 8.36 | -3.79 | 4,000 |
Mar 22, 2024 | 8.23 | 8.23 | 8.23 | 8.23 | -3.73 | - |
Mar 21, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | -3.68 | - |
Mar 20, 2024 | 7.89 | 7.98 | 7.89 | 7.98 | -3.62 | 650 |
Mar 19, 2024 | 7.80 | 7.89 | 7.80 | 7.89 | -3.58 | 50 |
Mar 18, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | -3.47 | - |
Mar 15, 2024 | 7.51 | 7.58 | 7.51 | 7.58 | -3.44 | 1,250 |
Mar 14, 2024 | 7.41 | 7.42 | 7.41 | 7.42 | -3.37 | 2,000 |
Mar 13, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | -3.38 | - |
Mar 12, 2024 | 7.40 | 7.49 | 7.38 | 7.49 | -3.40 | 4,400 |
Mar 11, 2024 | 7.59 | 7.59 | 7.40 | 7.40 | -3.36 | 290 |
Mar 08, 2024 | 7.77 | 7.86 | 7.77 | 7.86 | -3.56 | 1,280 |
Mar 07, 2024 | 7.69 | 7.70 | 7.69 | 7.70 | -3.49 | 2,000 |
Mar 06, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | -3.49 | - |
Mar 05, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | -3.40 | - |
Mar 04, 2024 | 7.37 | 7.37 | 7.31 | 7.31 | -3.32 | 1,000 |
Mar 01, 2024 | 7.36 | 7.40 | 7.36 | 7.40 | -3.35 | 6,000 |
Feb 29, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | -3.34 | - |
Feb 28, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | -3.34 | - |
Feb 27, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | -3.34 | - |
Feb 26, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | -3.29 | - |
Feb 23, 2024 | 7.19 | 7.29 | 7.19 | 7.29 | -3.31 | 2,000 |
Feb 22, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | -3.20 | - |
Feb 21, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | -3.16 | - |
Feb 20, 2024 | 7.11 | 7.17 | 7.11 | 7.13 | -3.23 | 1,030 |
Feb 19, 2024 | 6.94 | 7.07 | 6.94 | 7.07 | -3.21 | 700 |
Feb 16, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | -3.08 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |