Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 8.55 | 9.25 | 8.55 | 9.25 | 9.25 | 805 |
May 31, 2024 | 8.88 | 9.22 | 8.05 | 9.00 | 9.00 | 3,000 |
May 30, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
May 29, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 100 |
May 28, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 200 |
May 24, 2024 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 1,200 |
May 23, 2024 | 8.60 | 8.80 | 8.60 | 8.80 | 8.80 | 5,800 |
May 22, 2024 | 8.30 | 8.58 | 8.30 | 8.58 | 8.58 | 900 |
May 21, 2024 | 8.20 | 8.60 | 8.10 | 8.58 | 8.58 | 3,700 |
May 20, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
May 17, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
May 16, 2024 | 8.01 | 8.15 | 8.01 | 8.15 | 8.15 | 1,800 |
May 15, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 100 |
May 14, 2024 | 8.01 | 8.07 | 8.01 | 8.01 | 8.01 | 6,500 |
May 13, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 400 |
May 10, 2024 | 8.01 | 8.06 | 8.01 | 8.06 | 8.06 | 900 |
May 09, 2024 | 8.00 | 8.05 | 8.00 | 8.01 | 8.01 | 10,100 |
May 08, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,000 |
May 07, 2024 | 8.06 | 8.06 | 8.00 | 8.00 | 8.00 | 2,000 |
May 06, 2024 | 8.01 | 8.01 | 8.00 | 8.00 | 8.00 | 2,700 |
May 03, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
May 02, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,200 |
May 01, 2024 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 2,600 |
Apr 30, 2024 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | 1,600 |
Apr 29, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
Apr 26, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
Apr 25, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
Apr 24, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
Apr 23, 2024 | 8.00 | 8.14 | 8.00 | 8.14 | 8.14 | 900 |
Apr 22, 2024 | 8.01 | 8.14 | 8.01 | 8.14 | 8.14 | 800 |
Apr 19, 2024 | 8.01 | 8.15 | 8.01 | 8.15 | 8.15 | 1,600 |
Apr 18, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 500 |
Apr 17, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 500 |
Apr 16, 2024 | 8.07 | 8.11 | 8.07 | 8.11 | 8.11 | 10,000 |
Apr 15, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
Apr 12, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2,100 |
Apr 11, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3,000 |
Apr 10, 2024 | 7.81 | 8.15 | 7.81 | 8.15 | 8.15 | 1,400 |
Apr 09, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Apr 08, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Apr 05, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Apr 04, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Apr 03, 2024 | 8.00 | 8.35 | 8.00 | 8.00 | 8.00 | 1,900 |
Apr 02, 2024 | 8.49 | 8.49 | 7.70 | 8.00 | 8.00 | 8,400 |
Apr 01, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 300 |
Mar 28, 2024 | 8.80 | 8.80 | 8.50 | 8.80 | 8.80 | 900 |
Mar 27, 2024 | 9.38 | 9.38 | 8.49 | 8.50 | 8.50 | 4,400 |
Mar 27, 2024 | 11:10 Stock Split | |||||
Mar 26, 2024 | 8.61 | 8.61 | 8.55 | 8.55 | 8.55 | 2,640 |
Mar 25, 2024 | 8.35 | 8.63 | 8.18 | 8.63 | 8.63 | 2,970 |
Mar 22, 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
Mar 21, 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 440 |
Mar 20, 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 220 |
Mar 19, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 330 |
Mar 18, 2024 | 8.28 | 8.40 | 8.28 | 8.40 | 8.40 | 550 |
Mar 15, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 220 |
Mar 14, 2024 | 8.41 | 8.41 | 8.36 | 8.36 | 8.36 | 14,850 |
Mar 13, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
Mar 12, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 220 |
Mar 11, 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
Mar 08, 2024 | 8.38 | 8.73 | 8.36 | 8.36 | 8.36 | 5,720 |
Mar 07, 2024 | 8.42 | 8.45 | 8.41 | 8.41 | 8.41 | 12,430 |
Mar 06, 2024 | 8.46 | 8.73 | 8.45 | 8.73 | 8.73 | 6,160 |
Mar 05, 2024 | 8.73 | 8.73 | 8.45 | 8.73 | 8.73 | 1,980 |
Mar 04, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 110 |
Mar 01, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 330 |
Feb 29, 2024 | 8.73 | 8.73 | 8.72 | 8.72 | 8.72 | 660 |
Feb 28, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
Feb 27, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
Feb 26, 2024 | 8.43 | 8.67 | 8.43 | 8.67 | 8.67 | 880 |
Feb 23, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
Feb 22, 2024 | 8.59 | 8.67 | 8.41 | 8.67 | 8.67 | 14,630 |
Feb 21, 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 110 |
Feb 20, 2024 | 8.28 | 8.69 | 8.28 | 8.63 | 8.63 | 17,930 |
Feb 16, 2024 | 8.68 | 8.68 | 8.24 | 8.64 | 8.64 | 11,330 |
Feb 15, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
Feb 14, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
Feb 13, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 110 |
Feb 12, 2024 | 8.68 | 9.09 | 8.64 | 9.09 | 9.09 | 6,490 |
Feb 09, 2024 | 8.68 | 8.76 | 8.68 | 8.76 | 8.76 | 3,190 |
Feb 08, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
Feb 07, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
Feb 06, 2024 | 8.77 | 8.77 | 8.73 | 8.73 | 8.73 | 9,460 |
Feb 05, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
Feb 02, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 110 |
Feb 01, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 5,500 |
Jan 31, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
Jan 30, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
Jan 29, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
Jan 26, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
Jan 25, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
Jan 24, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
Jan 23, 2024 | 8.76 | 8.76 | 8.64 | 8.76 | 8.76 | 1,650 |
Jan 22, 2024 | 8.64 | 8.76 | 8.64 | 8.76 | 8.76 | 3,410 |
Jan 19, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
Jan 18, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
Jan 17, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 440 |
Jan 16, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
Jan 12, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
Jan 11, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |