Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.70 | 7.70 | 7.48 | 7.59 | 7.59 | 11,800 |
Mar 27, 2024 | 7.53 | 7.97 | 7.44 | 7.53 | 7.53 | 8,300 |
Mar 26, 2024 | 8.22 | 9.10 | 7.61 | 7.61 | 7.61 | 18,400 |
Mar 25, 2024 | 7.79 | 9.33 | 7.66 | 8.28 | 8.28 | 26,200 |
Mar 25, 2024 | 3:2 Stock Split | |||||
Mar 22, 2024 | 7.59 | 7.84 | 7.48 | 7.78 | 7.78 | 16,500 |
Mar 21, 2024 | 7.48 | 7.58 | 7.48 | 7.58 | 7.58 | 11,100 |
Mar 20, 2024 | 7.58 | 7.66 | 7.48 | 7.48 | 7.48 | 5,850 |
Mar 19, 2024 | 7.62 | 7.66 | 7.47 | 7.49 | 7.49 | 4,050 |
Mar 18, 2024 | 7.47 | 7.58 | 7.33 | 7.38 | 7.38 | 7,650 |
Mar 15, 2024 | 7.34 | 7.69 | 7.34 | 7.58 | 7.58 | 3,750 |
Mar 14, 2024 | 7.92 | 7.92 | 7.27 | 7.45 | 7.45 | 4,200 |
Mar 13, 2024 | 7.66 | 7.74 | 7.15 | 7.33 | 7.33 | 7,350 |
Mar 12, 2024 | 7.86 | 7.95 | 7.57 | 7.57 | 7.57 | 5,100 |
Mar 11, 2024 | 7.95 | 7.95 | 7.53 | 7.95 | 7.95 | 7,350 |
Mar 08, 2024 | 8.09 | 8.09 | 7.90 | 7.93 | 7.93 | 4,950 |
Mar 07, 2024 | 7.99 | 8.27 | 7.87 | 7.87 | 7.87 | 13,050 |
Mar 06, 2024 | 8.06 | 8.29 | 8.02 | 8.03 | 8.03 | 5,700 |
Mar 05, 2024 | 8.65 | 8.65 | 7.83 | 8.00 | 8.00 | 30,900 |
Mar 04, 2024 | 8.39 | 8.67 | 8.28 | 8.60 | 8.60 | 15,450 |
Mar 01, 2024 | 7.90 | 8.30 | 7.83 | 8.28 | 8.28 | 17,250 |
Feb 29, 2024 | 7.99 | 8.07 | 7.41 | 7.41 | 7.41 | 5,550 |
Feb 28, 2024 | 8.08 | 8.08 | 7.84 | 7.92 | 7.92 | 2,550 |
Feb 27, 2024 | 8.61 | 8.61 | 7.68 | 8.08 | 8.08 | 16,950 |
Feb 26, 2024 | 8.01 | 8.65 | 7.97 | 8.63 | 8.63 | 6,900 |
Feb 23, 2024 | 8.02 | 8.14 | 8.02 | 8.14 | 8.14 | 1,650 |
Feb 22, 2024 | 7.91 | 8.63 | 7.91 | 8.53 | 8.53 | 10,650 |
Feb 21, 2024 | 8.39 | 8.39 | 7.90 | 8.07 | 8.07 | 2,400 |
Feb 20, 2024 | 8.19 | 8.36 | 8.08 | 8.27 | 8.27 | 5,700 |
Feb 16, 2024 | 8.66 | 8.66 | 8.04 | 8.42 | 8.42 | 10,800 |
Feb 15, 2024 | 8.65 | 8.65 | 8.15 | 8.15 | 8.15 | 2,100 |
Feb 14, 2024 | 8.66 | 8.66 | 8.27 | 8.63 | 8.63 | 6,150 |
Feb 13, 2024 | 8.01 | 8.15 | 7.76 | 8.15 | 8.15 | 6,750 |
Feb 12, 2024 | 8.67 | 8.67 | 8.20 | 8.20 | 8.20 | 7,650 |
Feb 09, 2024 | 7.77 | 8.35 | 7.77 | 8.20 | 8.20 | 3,600 |
Feb 08, 2024 | 7.85 | 8.39 | 7.78 | 7.78 | 7.78 | 7,200 |
Feb 07, 2024 | 8.17 | 8.17 | 7.74 | 8.00 | 8.00 | 2,250 |
Feb 06, 2024 | 8.17 | 8.39 | 7.90 | 8.12 | 8.12 | 4,650 |
Feb 05, 2024 | 8.39 | 8.39 | 8.15 | 8.39 | 8.39 | 7,050 |
Feb 02, 2024 | 7.67 | 8.39 | 7.67 | 8.20 | 8.20 | 11,550 |
Feb 01, 2024 | 8.20 | 8.20 | 8.01 | 8.01 | 8.01 | 6,450 |
Jan 31, 2024 | 8.33 | 8.33 | 8.03 | 8.03 | 8.03 | 1,650 |
Jan 30, 2024 | 8.21 | 8.23 | 8.00 | 8.23 | 8.23 | 3,750 |
Jan 29, 2024 | 8.00 | 8.33 | 7.90 | 8.27 | 8.27 | 4,950 |
Jan 26, 2024 | 8.01 | 8.35 | 8.00 | 8.08 | 8.08 | 1,950 |
Jan 25, 2024 | 8.00 | 8.39 | 8.00 | 8.21 | 8.21 | 5,550 |
Jan 24, 2024 | 8.37 | 8.37 | 7.67 | 7.76 | 7.76 | 10,800 |
Jan 23, 2024 | 8.61 | 8.61 | 8.37 | 8.37 | 8.37 | 2,850 |
Jan 22, 2024 | 8.66 | 8.67 | 8.17 | 8.67 | 8.67 | 7,500 |
Jan 19, 2024 | 7.70 | 8.67 | 7.70 | 8.58 | 8.58 | 30,000 |
Jan 18, 2024 | 7.49 | 7.60 | 7.19 | 7.60 | 7.60 | 6,750 |
Jan 17, 2024 | 7.84 | 7.84 | 7.38 | 7.73 | 7.73 | 7,200 |
Jan 16, 2024 | 7.91 | 7.95 | 7.74 | 7.87 | 7.87 | 10,950 |
Jan 12, 2024 | 8.12 | 8.13 | 7.97 | 8.11 | 8.11 | 5,400 |
Jan 11, 2024 | 8.15 | 8.15 | 8.00 | 8.13 | 8.13 | 3,150 |
Jan 10, 2024 | 8.15 | 8.15 | 7.97 | 8.08 | 8.08 | 7,350 |
Jan 09, 2024 | 8.23 | 8.39 | 8.01 | 8.01 | 8.01 | 8,550 |
Jan 08, 2024 | 8.31 | 8.58 | 8.13 | 8.26 | 8.26 | 5,250 |
Jan 05, 2024 | 8.13 | 8.14 | 8.03 | 8.14 | 8.14 | 3,000 |
Jan 04, 2024 | 8.19 | 8.32 | 8.05 | 8.25 | 8.25 | 6,450 |
Jan 03, 2024 | 8.29 | 8.51 | 8.00 | 8.00 | 8.00 | 7,050 |
Jan 02, 2024 | 8.58 | 8.58 | 8.25 | 8.25 | 8.25 | 7,650 |
Dec 29, 2023 | 8.50 | 8.53 | 8.49 | 8.51 | 8.51 | 2,850 |
Dec 28, 2023 | 8.51 | 8.53 | 8.48 | 8.49 | 8.49 | 7,500 |
Dec 27, 2023 | 8.44 | 8.53 | 8.44 | 8.53 | 8.53 | 6,600 |
Dec 26, 2023 | 8.46 | 8.53 | 8.21 | 8.48 | 8.48 | 16,950 |
Dec 22, 2023 | 8.46 | 8.46 | 8.05 | 8.20 | 8.20 | 2,400 |
Dec 21, 2023 | 8.41 | 8.41 | 8.21 | 8.40 | 8.40 | 3,450 |
Dec 20, 2023 | 8.23 | 8.38 | 8.04 | 8.21 | 8.21 | 6,900 |
Dec 19, 2023 | 8.51 | 8.51 | 8.01 | 8.34 | 8.34 | 7,800 |
Dec 18, 2023 | 8.43 | 8.43 | 8.13 | 8.27 | 8.27 | 14,400 |
Dec 15, 2023 | 8.09 | 8.40 | 7.93 | 8.40 | 8.40 | 21,900 |
Dec 14, 2023 | 7.99 | 8.09 | 7.82 | 8.09 | 8.09 | 10,800 |
Dec 13, 2023 | 7.93 | 7.99 | 7.83 | 7.99 | 7.99 | 9,600 |
Dec 12, 2023 | 7.83 | 7.99 | 7.76 | 7.82 | 7.82 | 10,050 |
Dec 11, 2023 | 7.93 | 7.93 | 7.41 | 7.68 | 7.68 | 11,550 |
Dec 08, 2023 | 7.47 | 8.02 | 7.35 | 7.86 | 7.86 | 11,100 |
Dec 07, 2023 | 7.75 | 8.17 | 7.40 | 7.47 | 7.47 | 13,950 |
Dec 06, 2023 | 7.61 | 7.66 | 7.35 | 7.37 | 7.37 | 10,350 |
Dec 05, 2023 | 7.01 | 7.66 | 7.00 | 7.66 | 7.66 | 16,350 |
Dec 04, 2023 | 8.01 | 8.01 | 7.06 | 7.46 | 7.46 | 23,700 |
Dec 01, 2023 | 8.13 | 8.19 | 8.01 | 8.18 | 8.18 | 24,300 |
Nov 30, 2023 | 8.40 | 8.40 | 8.19 | 8.20 | 8.20 | 4,050 |
Nov 29, 2023 | 8.40 | 8.40 | 8.37 | 8.37 | 8.37 | 14,250 |
Nov 28, 2023 | 8.23 | 8.40 | 8.17 | 8.40 | 8.40 | 24,000 |
Nov 27, 2023 | 8.17 | 8.17 | 8.03 | 8.15 | 8.15 | 21,450 |
Nov 24, 2023 | 7.99 | 8.08 | 7.99 | 8.07 | 8.07 | 10,500 |
Nov 22, 2023 | 7.99 | 8.00 | 7.83 | 7.92 | 7.92 | 10,650 |
Nov 21, 2023 | 7.81 | 7.98 | 7.67 | 7.98 | 7.98 | 5,550 |
Nov 20, 2023 | 7.80 | 7.99 | 7.67 | 7.82 | 7.82 | 43,350 |
Nov 17, 2023 | 7.67 | 7.67 | 7.21 | 7.55 | 7.55 | 14,550 |
Nov 16, 2023 | 7.47 | 7.64 | 7.12 | 7.42 | 7.42 | 13,650 |
Nov 15, 2023 | 7.07 | 7.66 | 6.88 | 7.63 | 7.63 | 20,100 |
Nov 14, 2023 | 7.01 | 7.06 | 6.77 | 6.83 | 6.83 | 11,100 |
Nov 13, 2023 | 7.50 | 7.50 | 6.99 | 7.11 | 7.11 | 12,000 |
Nov 10, 2023 | 7.73 | 7.80 | 7.52 | 7.54 | 7.54 | 22,800 |
Nov 09, 2023 | 7.60 | 7.76 | 7.34 | 7.66 | 7.66 | 70,950 |
Nov 08, 2023 | 5.69 | 8.15 | 5.69 | 7.28 | 7.28 | 110,100 |
Nov 07, 2023 | 5.88 | 5.88 | 5.69 | 5.88 | 5.88 | 3,000 |
Nov 06, 2023 | 5.60 | 6.15 | 5.60 | 6.01 | 6.01 | 1,950 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |