Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
May 01, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
Apr 30, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
Apr 29, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
Apr 26, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
Apr 25, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
Apr 24, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
Apr 23, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
Apr 22, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
Apr 19, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
Apr 18, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
Apr 17, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
Apr 16, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1,000 |
Apr 15, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
Apr 12, 2024 | 8.08 | 8.08 | 7.74 | 7.80 | 7.80 | 1,500 |
Apr 11, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
Apr 10, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
Apr 09, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
Apr 08, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3,500 |
Apr 05, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
Apr 04, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
Apr 03, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 4,000 |
Apr 02, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 3,600 |
Apr 01, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
Mar 28, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
Mar 27, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
Mar 26, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
Mar 25, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 100 |
Mar 22, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
Mar 21, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 200 |
Mar 20, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
Mar 19, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
Mar 18, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
Mar 15, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
Mar 14, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
Mar 13, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
Mar 12, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
Mar 11, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
Mar 08, 2024 | 8.00 | 8.00 | 7.28 | 7.28 | 7.28 | 400 |
Mar 07, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
Mar 06, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 300 |
Mar 05, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 200 |
Mar 04, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 100 |
Mar 01, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
Feb 29, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
Feb 28, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
Feb 27, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2,200 |
Feb 26, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
Feb 23, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
Feb 22, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
Feb 21, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 200 |
Feb 20, 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 1,000 |
Feb 16, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
Feb 15, 2024 | 6.96 | 7.00 | 6.64 | 6.64 | 6.64 | 700 |
Feb 14, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
Feb 13, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
Feb 12, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
Feb 09, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
Feb 08, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
Feb 07, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 200 |
Feb 06, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 2,500 |
Feb 05, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
Feb 02, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
Feb 01, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
Jan 31, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
Jan 30, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
Jan 29, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
Jan 26, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
Jan 25, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
Jan 24, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 2,500 |
Jan 23, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
Jan 22, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
Jan 19, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
Jan 18, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
Jan 17, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
Jan 16, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
Jan 12, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
Jan 11, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
Jan 10, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 100 |
Jan 09, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
Jan 08, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
Jan 05, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 100 |
Jan 04, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 500 |
Jan 03, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
Jan 02, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
Dec 29, 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
Dec 28, 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 500 |
Dec 27, 2023 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
Dec 26, 2023 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 600 |
Dec 22, 2023 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
Dec 21, 2023 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
Dec 20, 2023 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
Dec 19, 2023 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
Dec 18, 2023 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
Dec 15, 2023 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
Dec 14, 2023 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
Dec 13, 2023 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
Dec 12, 2023 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
Dec 11, 2023 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 200 |
Dec 08, 2023 | 7.85 | 8.00 | 7.69 | 8.00 | 8.00 | 5,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |