Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 60 |
Jun 19, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
Jun 18, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 60 |
Jun 17, 2024 | 8.00 | 8.00 | 7.65 | 7.65 | 7.65 | 180 |
Jun 14, 2024 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | 100 |
Jun 13, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
Jun 12, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
Jun 11, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
Jun 10, 2024 | 8.25 | 8.25 | 8.10 | 8.10 | 8.10 | 1,025 |
Jun 07, 2024 | 8.40 | 8.50 | 8.35 | 8.50 | 8.50 | 80 |
Jun 06, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
Jun 05, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
Jun 04, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
Jun 03, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
May 31, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
May 30, 2024 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | - |
May 29, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
May 28, 2024 | 8.70 | 9.15 | 8.70 | 9.15 | 9.15 | 788 |
May 27, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 50 |
May 24, 2024 | 8.35 | 8.60 | 8.35 | 8.60 | 8.60 | 20 |
May 23, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
May 22, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 195 |
May 21, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
May 20, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
May 17, 2024 | 8.70 | 8.80 | 8.65 | 8.65 | 8.65 | 4,000 |
May 16, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
May 15, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
May 14, 2024 | 8.45 | 8.80 | 8.45 | 8.80 | 8.80 | 25 |
May 13, 2024 | 8.40 | 8.75 | 8.35 | 8.75 | 8.75 | 350 |
May 10, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
May 09, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
May 08, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
May 07, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
May 06, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
May 03, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
May 02, 2024 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | 1,259 |
Apr 30, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
Apr 29, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
Apr 26, 2024 | 7.85 | 8.30 | 7.85 | 8.30 | 8.30 | 675 |
Apr 25, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
Apr 24, 2024 | 8.15 | 8.15 | 7.95 | 7.95 | 7.95 | - |
Apr 23, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Apr 22, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 12 |
Apr 19, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
Apr 18, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
Apr 17, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
Apr 16, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
Apr 15, 2024 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 5 |
Apr 12, 2024 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 310 |
Apr 11, 2024 | 7.85 | 8.15 | 7.85 | 8.15 | 8.15 | 724 |
Apr 10, 2024 | 8.15 | 8.15 | 7.75 | 7.75 | 7.75 | 800 |
Apr 09, 2024 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | - |
Apr 08, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
Apr 05, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
Apr 04, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
Apr 03, 2024 | 8.10 | 8.10 | 7.90 | 7.90 | 7.90 | 58 |
Apr 02, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
Mar 28, 2024 | 8.50 | 8.50 | 8.35 | 8.35 | 8.35 | - |
Mar 27, 2024 | 8.65 | 8.65 | 8.55 | 8.55 | 8.55 | - |
Mar 26, 2024 | 8.75 | 8.90 | 8.70 | 8.90 | 8.90 | 40 |
Mar 25, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
Mar 22, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
Mar 21, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
Mar 20, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
Mar 19, 2024 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | 18 |
Mar 18, 2024 | 8.25 | 8.40 | 8.25 | 8.40 | 8.40 | 500 |
Mar 15, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
Mar 14, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
Mar 13, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
Mar 12, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
Mar 11, 2024 | 8.55 | 8.60 | 8.50 | 8.50 | 8.50 | 191 |
Mar 08, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
Mar 07, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
Mar 06, 2024 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | - |
Mar 05, 2024 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | - |
Mar 04, 2024 | 8.65 | 8.85 | 8.55 | 8.55 | 8.55 | 470 |
Mar 01, 2024 | 8.50 | 8.95 | 8.50 | 8.95 | 8.95 | 300 |
Feb 29, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
Feb 28, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Feb 27, 2024 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 20 |
Feb 26, 2024 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | - |
Feb 23, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Feb 22, 2024 | 8.35 | 8.35 | 7.95 | 7.95 | 7.95 | 15 |
Feb 21, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Feb 20, 2024 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | 2 |
Feb 19, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
Feb 16, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
Feb 15, 2024 | 8.25 | 8.25 | 8.20 | 8.25 | 8.25 | 250 |
Feb 14, 2024 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | - |
Feb 13, 2024 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | 100 |
Feb 12, 2024 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | 40 |
Feb 09, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
Feb 08, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
Feb 07, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
Feb 06, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
Feb 05, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
Feb 02, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
Feb 01, 2024 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | - |
Jan 31, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
Jan 30, 2024 | 8.70 | 8.70 | 8.25 | 8.35 | 8.35 | 850 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |