Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 9.11 | 9.33 | 9.11 | 9.33 | 9.33 | 750 |
May 09, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
May 08, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
May 07, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
May 06, 2024 | 8.82 | 9.36 | 8.82 | 9.35 | 9.35 | 983 |
May 03, 2024 | 8.68 | 8.90 | 8.68 | 8.90 | 8.90 | 850 |
May 02, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
Apr 30, 2024 | 8.55 | 8.55 | 8.51 | 8.51 | 8.51 | 300 |
Apr 29, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
Apr 26, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
Apr 25, 2024 | 8.31 | 8.31 | 8.15 | 8.15 | 8.15 | 625 |
Apr 24, 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
Apr 23, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
Apr 22, 2024 | 8.28 | 8.30 | 8.28 | 8.30 | 8.30 | 500 |
Apr 19, 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
Apr 18, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
Apr 17, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 600 |
Apr 16, 2024 | 8.46 | 8.46 | 8.39 | 8.39 | 8.39 | 600 |
Apr 15, 2024 | 8.51 | 8.57 | 8.51 | 8.57 | 8.57 | 250 |
Apr 12, 2024 | 8.65 | 8.65 | 8.46 | 8.46 | 8.46 | 640 |
Apr 11, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
Apr 10, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
Apr 09, 2024 | 9.35 | 9.59 | 9.35 | 9.59 | 9.59 | 123 |
Apr 08, 2024 | 8.96 | 9.36 | 8.96 | 9.36 | 9.36 | 100 |
Apr 05, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
Apr 04, 2024 | 8.46 | 9.09 | 8.46 | 9.09 | 9.09 | 850 |
Apr 03, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
Apr 02, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
Mar 28, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
Mar 27, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
Mar 26, 2024 | 8.26 | 8.26 | 8.19 | 8.25 | 8.25 | 701 |
Mar 25, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 200 |
Mar 22, 2024 | 8.31 | 8.31 | 7.82 | 7.82 | 7.82 | 700 |
Mar 21, 2024 | 8.16 | 8.55 | 8.16 | 8.55 | 8.55 | 360 |
Mar 20, 2024 | 7.76 | 8.12 | 7.76 | 8.12 | 8.12 | 1,060 |
Mar 19, 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
Mar 18, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
Mar 15, 2024 | 7.03 | 7.42 | 7.03 | 7.42 | 7.42 | 1,150 |
Mar 14, 2024 | 7.80 | 7.80 | 7.22 | 7.22 | 7.22 | 1,440 |
Mar 13, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
Mar 12, 2024 | 8.45 | 8.45 | 8.09 | 8.09 | 8.09 | 1,659 |
Mar 11, 2024 | 8.62 | 8.69 | 8.31 | 8.31 | 8.31 | 2,000 |
Mar 08, 2024 | 6.67 | 8.18 | 6.67 | 8.18 | 8.18 | 800 |
Mar 07, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
Mar 06, 2024 | 7.12 | 7.12 | 6.60 | 6.60 | 6.60 | 165 |
Mar 05, 2024 | 7.94 | 7.94 | 7.80 | 7.80 | 7.80 | 1,515 |
Mar 04, 2024 | 8.63 | 8.63 | 8.01 | 8.20 | 8.20 | 6,883 |
Mar 01, 2024 | 8.19 | 9.07 | 8.19 | 8.80 | 8.80 | 5,200 |
Feb 29, 2024 | 11.55 | 11.55 | 8.01 | 9.50 | 9.50 | 9,651 |
Feb 28, 2024 | 11.61 | 12.02 | 11.61 | 12.02 | 12.02 | 150 |
Feb 27, 2024 | 11.69 | 12.00 | 11.69 | 11.70 | 11.70 | 1,339 |
Feb 26, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
Feb 23, 2024 | 11.22 | 11.50 | 11.22 | 11.50 | 11.50 | 275 |
Feb 22, 2024 | 11.02 | 11.02 | 10.92 | 10.92 | 10.92 | 455 |
Feb 21, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
Feb 20, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 400 |
Feb 19, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
Feb 16, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
Feb 15, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
Feb 14, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
Feb 13, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
Feb 12, 2024 | 10.26 | 10.66 | 10.26 | 10.66 | 10.66 | 200 |
Feb 09, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
Feb 08, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 100 |
Feb 07, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
Feb 06, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
Feb 05, 2024 | 10.06 | 10.86 | 10.06 | 10.43 | 10.43 | 1,635 |
Feb 02, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
Feb 01, 2024 | 10.07 | 10.07 | 10.01 | 10.01 | 10.01 | 250 |
Jan 31, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
Jan 30, 2024 | 9.89 | 10.54 | 9.89 | 10.51 | 10.51 | 1,575 |
Jan 29, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
Jan 26, 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
Jan 25, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Jan 24, 2024 | 8.96 | 9.40 | 8.96 | 9.40 | 9.40 | 200 |
Jan 23, 2024 | 8.79 | 8.98 | 8.79 | 8.98 | 8.98 | 1,100 |
Jan 22, 2024 | 8.51 | 8.88 | 8.51 | 8.88 | 8.88 | 500 |
Jan 19, 2024 | 8.52 | 8.52 | 8.40 | 8.40 | 8.40 | 500 |
Jan 18, 2024 | 8.36 | 8.49 | 8.36 | 8.48 | 8.48 | 600 |
Jan 17, 2024 | 8.92 | 8.92 | 8.50 | 8.68 | 8.68 | 3,540 |
Jan 16, 2024 | 8.96 | 9.12 | 8.94 | 9.12 | 9.12 | 7,090 |
Jan 15, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
Jan 12, 2024 | 9.75 | 9.75 | 8.40 | 8.81 | 8.81 | 6,097 |
Jan 11, 2024 | 11.06 | 11.16 | 9.70 | 9.70 | 9.70 | 1,568 |
Jan 10, 2024 | 10.82 | 11.61 | 10.00 | 11.42 | 11.42 | 2,000 |
Jan 09, 2024 | 8.02 | 10.99 | 8.02 | 10.95 | 10.95 | 10,719 |
Jan 08, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 685 |
Jan 05, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 670 |
Jan 04, 2024 | 14.41 | 14.80 | 14.41 | 14.80 | 14.80 | 101 |
Jan 03, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
Jan 02, 2024 | 15.23 | 15.36 | 14.75 | 14.75 | 14.75 | 365 |
Dec 29, 2023 | 14.13 | 15.02 | 14.13 | 15.02 | 15.02 | 550 |
Dec 28, 2023 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
Dec 27, 2023 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
Dec 22, 2023 | 14.24 | 14.24 | 14.13 | 14.13 | 14.13 | 2,000 |
Dec 21, 2023 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
Dec 20, 2023 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
Dec 19, 2023 | 13.56 | 13.96 | 13.56 | 13.96 | 13.96 | 200 |
Dec 18, 2023 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
Dec 15, 2023 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |