Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 8.90 | 8.97 | 8.90 | 8.91 | 8.91 | 930 |
Apr 30, 2024 | 8.96 | 9.00 | 8.88 | 8.89 | 8.89 | 800 |
Apr 29, 2024 | 9.25 | 9.31 | 9.25 | 9.31 | 9.31 | 600 |
Apr 26, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 100 |
Apr 25, 2024 | 9.24 | 9.31 | 9.24 | 9.28 | 9.28 | 733 |
Apr 24, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
Apr 23, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 200 |
Apr 22, 2024 | 9.18 | 9.29 | 9.18 | 9.22 | 9.22 | 2,200 |
Apr 19, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
Apr 18, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 500 |
Apr 17, 2024 | 9.69 | 9.69 | 9.66 | 9.66 | 9.66 | 200 |
Apr 16, 2024 | 9.56 | 9.56 | 9.43 | 9.54 | 9.54 | 5,500 |
Apr 15, 2024 | 9.49 | 9.75 | 9.49 | 9.75 | 9.75 | 6,800 |
Apr 12, 2024 | 9.79 | 9.88 | 9.40 | 9.40 | 9.40 | 1,300 |
Apr 11, 2024 | 9.33 | 9.37 | 9.33 | 9.37 | 9.37 | 1,114 |
Apr 10, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
Apr 09, 2024 | 9.50 | 9.50 | 9.21 | 9.21 | 9.21 | 2,500 |
Apr 08, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 6,171 |
Apr 05, 2024 | 8.99 | 9.25 | 8.99 | 9.25 | 9.25 | 7,545 |
Apr 04, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
Apr 03, 2024 | 8.90 | 9.13 | 8.89 | 9.13 | 9.13 | 3,050 |
Apr 02, 2024 | 8.63 | 8.80 | 8.63 | 8.80 | 8.80 | 1,400 |
Apr 01, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
Mar 28, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
Mar 27, 2024 | 8.16 | 8.20 | 8.16 | 8.20 | 8.20 | 3,789 |
Mar 26, 2024 | 8.11 | 8.20 | 8.11 | 8.20 | 8.20 | 2,000 |
Mar 25, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 247 |
Mar 22, 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
Mar 21, 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 500 |
Mar 20, 2024 | 8.26 | 8.30 | 8.26 | 8.30 | 8.30 | 960 |
Mar 19, 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
Mar 18, 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
Mar 15, 2024 | 8.38 | 8.46 | 8.38 | 8.39 | 8.39 | 1,150 |
Mar 14, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
Mar 13, 2024 | 8.36 | 8.36 | 8.35 | 8.35 | 8.35 | 600 |
Mar 12, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
Mar 11, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
Mar 08, 2024 | 8.08 | 8.12 | 8.08 | 8.12 | 8.12 | 1,100 |
Mar 07, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 400 |
Mar 06, 2024 | 8.02 | 8.05 | 8.02 | 8.04 | 8.04 | 970 |
Mar 05, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 100 |
Mar 04, 2024 | 7.78 | 7.95 | 7.78 | 7.95 | 7.95 | 5,000 |
Mar 01, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
Feb 29, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 400 |
Feb 28, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 200 |
Feb 27, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
Feb 26, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 500 |
Feb 23, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 150 |
Feb 22, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
Feb 21, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
Feb 20, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
Feb 16, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
Feb 15, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
Feb 14, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 720 |
Feb 13, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
Feb 12, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 400 |
Feb 09, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 340 |
Feb 08, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 750 |
Feb 07, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
Feb 06, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
Feb 05, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
Feb 02, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
Feb 01, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
Jan 31, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 1,200 |
Jan 30, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
Jan 29, 2024 | 7.65 | 7.80 | 7.65 | 7.80 | 7.80 | 850 |
Jan 26, 2024 | 7.59 | 7.64 | 7.59 | 7.64 | 7.64 | 1,250 |
Jan 25, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
Jan 24, 2024 | 7.71 | 7.71 | 7.65 | 7.65 | 7.65 | 890 |
Jan 23, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
Jan 22, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
Jan 19, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
Jan 18, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
Jan 17, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
Jan 16, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
Jan 15, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 100 |
Jan 12, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 100 |
Jan 11, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
Jan 10, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
Jan 09, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
Jan 08, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
Jan 05, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 200 |
Jan 04, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
Jan 03, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
Jan 02, 2024 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | 4,000 |
Dec 29, 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
Dec 28, 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 100 |
Dec 27, 2023 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 953 |
Dec 22, 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 655 |
Dec 21, 2023 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 193 |
Dec 20, 2023 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
Dec 19, 2023 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 200 |
Dec 18, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 300 |
Dec 15, 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
Dec 14, 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1,000 |
Dec 13, 2023 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 150 |
Dec 12, 2023 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
Dec 11, 2023 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 500 |
Dec 08, 2023 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 500 |
Dec 07, 2023 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |