Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 8.48 | 8.48 | 8.36 | 8.36 | 8.36 | - |
May 02, 2024 | 8.50 | 8.56 | 8.22 | 8.46 | 8.46 | 400 |
Apr 30, 2024 | 8.12 | 8.50 | 8.12 | 8.48 | 8.48 | - |
Apr 29, 2024 | 8.08 | 8.26 | 8.00 | 8.10 | 8.10 | 20 |
Apr 26, 2024 | 8.00 | 8.24 | 8.00 | 8.06 | 8.06 | - |
Apr 25, 2024 | 8.16 | 8.22 | 7.94 | 7.96 | 7.96 | - |
Apr 24, 2024 | 8.16 | 8.16 | 8.04 | 8.14 | 8.14 | - |
Apr 23, 2024 | 7.86 | 8.16 | 7.86 | 8.14 | 8.14 | - |
Apr 22, 2024 | 7.88 | 8.40 | 7.82 | 7.84 | 7.84 | - |
Apr 19, 2024 | 7.84 | 8.00 | 7.84 | 7.86 | 7.86 | - |
Apr 18, 2024 | 7.82 | 8.00 | 7.44 | 7.88 | 7.88 | - |
Apr 17, 2024 | 7.92 | 8.08 | 7.80 | 7.80 | 7.80 | 80 |
Apr 16, 2024 | 7.74 | 7.94 | 7.70 | 7.92 | 7.92 | - |
Apr 15, 2024 | 8.08 | 8.12 | 7.68 | 7.74 | 7.74 | 100 |
Apr 12, 2024 | 7.94 | 8.16 | 7.92 | 8.06 | 8.06 | - |
Apr 11, 2024 | 7.74 | 8.00 | 7.72 | 7.90 | 7.90 | 40 |
Apr 10, 2024 | 7.84 | 7.98 | 7.68 | 7.72 | 7.72 | - |
Apr 09, 2024 | 7.68 | 7.98 | 7.68 | 7.82 | 7.82 | - |
Apr 08, 2024 | 7.82 | 7.94 | 7.66 | 7.66 | 7.66 | 864 |
Apr 05, 2024 | 7.76 | 7.94 | 7.70 | 7.72 | 7.72 | - |
Apr 04, 2024 | 7.72 | 7.88 | 7.72 | 7.74 | 7.74 | - |
Apr 03, 2024 | 7.74 | 7.90 | 7.72 | 7.72 | 7.72 | - |
Apr 02, 2024 | 7.78 | 7.92 | 7.72 | 7.74 | 7.74 | 704 |
Mar 28, 2024 | 7.68 | 7.93 | 7.33 | 7.75 | 7.75 | 956 |
Mar 27, 2024 | 7.51 | 7.99 | 7.50 | 7.84 | 7.84 | 150 |
Mar 26, 2024 | 7.38 | 7.61 | 7.38 | 7.50 | 7.50 | - |
Mar 25, 2024 | 7.50 | 7.65 | 7.36 | 7.37 | 7.37 | 950 |
Mar 22, 2024 | 7.39 | 7.64 | 7.27 | 7.52 | 7.52 | - |
Mar 21, 2024 | 7.42 | 7.50 | 7.23 | 7.33 | 7.33 | - |
Mar 20, 2024 | 7.74 | 7.74 | 7.37 | 7.41 | 7.41 | 70 |
Mar 19, 2024 | 7.51 | 7.92 | 7.51 | 7.74 | 7.74 | - |
Mar 18, 2024 | 7.44 | 7.67 | 7.44 | 7.51 | 7.51 | - |
Mar 15, 2024 | 7.38 | 7.61 | 7.38 | 7.43 | 7.43 | - |
Mar 14, 2024 | 7.77 | 8.01 | 7.37 | 7.37 | 7.37 | 400 |
Mar 13, 2024 | 7.93 | 8.06 | 7.76 | 7.76 | 7.76 | 120 |
Mar 12, 2024 | 7.81 | 8.11 | 7.76 | 7.92 | 7.92 | 30 |
Mar 11, 2024 | 7.46 | 7.75 | 7.46 | 7.70 | 7.70 | - |
Mar 08, 2024 | 7.46 | 7.63 | 7.21 | 7.45 | 7.45 | 510 |
Mar 07, 2024 | 7.66 | 7.74 | 7.45 | 7.45 | 7.45 | - |
Mar 06, 2024 | 7.68 | 7.90 | 7.65 | 7.65 | 7.65 | - |
Mar 05, 2024 | 7.79 | 8.00 | 7.66 | 7.66 | 7.66 | - |
Mar 04, 2024 | 7.91 | 8.10 | 7.79 | 7.79 | 7.79 | - |
Mar 01, 2024 | 7.68 | 8.06 | 7.68 | 7.90 | 7.90 | - |
Feb 29, 2024 | 7.85 | 7.91 | 7.66 | 7.66 | 7.66 | 200 |
Feb 28, 2024 | 7.96 | 7.99 | 7.79 | 7.84 | 7.84 | - |
Feb 27, 2024 | 7.61 | 7.96 | 7.59 | 7.96 | 7.96 | - |
Feb 26, 2024 | 7.61 | 7.81 | 7.50 | 7.60 | 7.60 | 700 |
Feb 23, 2024 | 7.51 | 7.78 | 7.31 | 7.62 | 7.62 | 500 |
Feb 22, 2024 | 7.56 | 7.60 | 7.43 | 7.50 | 7.50 | - |
Feb 21, 2024 | 7.51 | 7.60 | 7.50 | 7.55 | 7.55 | - |
Feb 20, 2024 | 7.48 | 7.51 | 7.47 | 7.50 | 7.50 | - |
Feb 19, 2024 | 7.46 | 7.54 | 7.33 | 7.47 | 7.47 | - |
Feb 16, 2024 | 7.36 | 7.59 | 7.36 | 7.47 | 7.47 | 92 |
Feb 15, 2024 | 7.52 | 7.60 | 7.32 | 7.35 | 7.35 | - |
Feb 14, 2024 | 7.50 | 7.72 | 7.40 | 7.51 | 7.51 | 411 |
Feb 13, 2024 | 7.81 | 8.00 | 7.47 | 7.49 | 7.49 | 1,400 |
Feb 12, 2024 | 8.02 | 8.10 | 7.80 | 7.80 | 7.80 | 2,450 |
Feb 09, 2024 | 7.84 | 8.32 | 7.84 | 8.01 | 8.01 | 125 |
Feb 08, 2024 | 8.09 | 8.26 | 7.70 | 7.70 | 7.70 | 1,305 |
Feb 07, 2024 | 8.20 | 8.31 | 8.20 | 8.20 | 8.20 | - |
Feb 06, 2024 | 8.12 | 8.32 | 8.07 | 8.20 | 8.20 | 150 |
Feb 05, 2024 | 8.11 | 8.37 | 8.10 | 8.10 | 8.10 | - |
Feb 02, 2024 | 8.16 | 8.30 | 8.10 | 8.10 | 8.10 | - |
Feb 01, 2024 | 8.09 | 8.31 | 8.09 | 8.14 | 8.14 | - |
Jan 31, 2024 | 8.05 | 8.39 | 8.05 | 8.09 | 8.09 | 626 |
Jan 30, 2024 | 7.72 | 8.29 | 7.66 | 8.05 | 8.05 | 1,190 |
Jan 29, 2024 | 7.40 | 7.96 | 7.37 | 7.85 | 7.85 | 600 |
Jan 26, 2024 | 7.25 | 7.62 | 7.25 | 7.41 | 7.41 | 564 |
Jan 25, 2024 | 7.25 | 7.44 | 7.25 | 7.26 | 7.26 | - |
Jan 24, 2024 | 7.42 | 7.55 | 7.24 | 7.24 | 7.24 | - |
Jan 23, 2024 | 7.13 | 7.36 | 7.01 | 7.32 | 7.32 | - |
Jan 22, 2024 | 7.30 | 7.56 | 7.21 | 7.21 | 7.21 | 200 |
Jan 19, 2024 | 7.52 | 7.69 | 7.29 | 7.29 | 7.29 | - |
Jan 18, 2024 | 7.57 | 7.81 | 7.55 | 7.55 | 7.55 | - |
Jan 17, 2024 | 7.64 | 7.73 | 7.41 | 7.55 | 7.55 | - |
Jan 16, 2024 | 7.97 | 8.25 | 7.63 | 7.63 | 7.63 | 920 |
Jan 15, 2024 | 8.18 | 8.25 | 7.96 | 7.96 | 7.96 | 654 |
Jan 12, 2024 | 7.65 | 8.14 | 7.65 | 7.96 | 7.96 | - |
Jan 11, 2024 | 7.67 | 7.89 | 7.64 | 7.64 | 7.64 | - |
Jan 10, 2024 | 8.16 | 8.25 | 7.58 | 7.63 | 7.63 | 600 |
Jan 09, 2024 | 8.15 | 8.32 | 8.15 | 8.15 | 8.15 | - |
Jan 08, 2024 | 8.30 | 8.40 | 8.15 | 8.16 | 8.16 | - |
Jan 05, 2024 | 8.35 | 8.51 | 8.29 | 8.29 | 8.29 | - |
Jan 04, 2024 | 8.38 | 8.57 | 8.34 | 8.34 | 8.34 | 2 |
Jan 03, 2024 | 8.23 | 8.52 | 8.23 | 8.36 | 8.36 | - |
Jan 02, 2024 | 8.71 | 8.72 | 8.22 | 8.22 | 8.22 | 200 |
Dec 29, 2023 | 8.54 | 8.72 | 8.53 | 8.72 | 8.72 | - |
Dec 28, 2023 | 8.47 | 8.59 | 8.37 | 8.52 | 8.52 | - |
Dec 27, 2023 | 8.73 | 8.73 | 8.34 | 8.46 | 8.46 | 100 |
Dec 22, 2023 | 8.80 | 8.91 | 8.72 | 8.72 | 8.72 | 120 |
Dec 21, 2023 | 8.84 | 8.90 | 8.74 | 8.84 | 8.84 | - |
Dec 20, 2023 | 8.56 | 8.82 | 8.50 | 8.82 | 8.82 | - |
Dec 19, 2023 | 8.61 | 8.72 | 8.51 | 8.55 | 8.55 | - |
Dec 18, 2023 | 8.51 | 8.77 | 8.51 | 8.60 | 8.60 | 1,810 |
Dec 15, 2023 | 8.48 | 8.80 | 8.48 | 8.51 | 8.51 | 240 |
Dec 14, 2023 | 8.81 | 8.88 | 8.36 | 8.46 | 8.46 | 400 |
Dec 13, 2023 | 8.77 | 8.86 | 8.72 | 8.80 | 8.80 | 224 |
Dec 12, 2023 | 8.88 | 8.99 | 8.72 | 8.80 | 8.80 | 880 |
Dec 11, 2023 | 8.84 | 8.96 | 8.83 | 8.83 | 8.83 | - |
Dec 08, 2023 | 8.86 | 8.97 | 8.85 | 8.85 | 8.85 | 200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |