Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 300 |
Mar 27, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
Mar 26, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 200 |
Mar 25, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
Mar 22, 2024 | 8.43 | 8.68 | 8.43 | 8.68 | 8.68 | 400 |
Mar 21, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 300 |
Mar 20, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
Mar 19, 2024 | 8.57 | 8.57 | 8.53 | 8.53 | 8.53 | 400 |
Mar 18, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 400 |
Mar 15, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 400 |
Mar 14, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 500 |
Mar 13, 2024 | 8.70 | 8.85 | 8.70 | 8.85 | 8.85 | 500 |
Mar 12, 2024 | 8.49 | 8.55 | 8.49 | 8.55 | 8.55 | 700 |
Mar 11, 2024 | 8.81 | 9.16 | 8.81 | 9.16 | 9.16 | 1,300 |
Mar 08, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 500 |
Mar 07, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 300 |
Mar 06, 2024 | 8.75 | 8.86 | 8.75 | 8.86 | 8.86 | 1,400 |
Mar 05, 2024 | 8.45 | 8.80 | 8.20 | 8.80 | 8.80 | 2,200 |
Mar 04, 2024 | 8.60 | 8.60 | 8.23 | 8.23 | 8.23 | 900 |
Mar 01, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 400 |
Feb 29, 2024 | 8.58 | 8.98 | 8.58 | 8.98 | 8.98 | 500 |
Feb 28, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 800 |
Feb 27, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 300 |
Feb 26, 2024 | 9.33 | 9.33 | 8.87 | 8.87 | 8.87 | 500 |
Feb 23, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 400 |
Feb 22, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
Feb 21, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 400 |
Feb 20, 2024 | 8.95 | 9.60 | 8.95 | 9.07 | 9.07 | 3,000 |
Feb 16, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 400 |
Feb 15, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1,500 |
Feb 14, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
Feb 13, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 700 |
Feb 12, 2024 | 8.70 | 8.89 | 8.70 | 8.88 | 8.88 | 1,400 |
Feb 09, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
Feb 08, 2024 | 9.01 | 9.01 | 8.85 | 8.95 | 8.95 | 1,300 |
Feb 07, 2024 | 9.45 | 9.48 | 8.53 | 8.60 | 8.60 | 3,000 |
Feb 06, 2024 | 9.10 | 9.97 | 9.10 | 9.72 | 9.72 | 2,400 |
Feb 05, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 400 |
Feb 02, 2024 | 8.50 | 9.68 | 8.50 | 9.02 | 9.02 | 5,200 |
Feb 01, 2024 | 9.40 | 9.42 | 8.75 | 9.20 | 9.20 | 1,700 |
Jan 31, 2024 | 8.82 | 9.73 | 8.82 | 9.29 | 9.29 | 1,500 |
Jan 30, 2024 | 9.98 | 9.98 | 9.80 | 9.80 | 9.80 | 900 |
Jan 29, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 700 |
Jan 26, 2024 | 9.10 | 10.22 | 8.95 | 9.75 | 9.75 | 2,700 |
Jan 25, 2024 | 9.07 | 10.51 | 8.50 | 9.17 | 9.17 | 6,900 |
Jan 24, 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 200 |
Jan 23, 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
Jan 22, 2024 | 8.75 | 9.17 | 8.75 | 9.17 | 9.17 | 800 |
Jan 19, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
Jan 18, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 400 |
Jan 17, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 800 |
Jan 16, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1,300 |
Jan 12, 2024 | 8.78 | 8.78 | 8.75 | 8.75 | 8.75 | 700 |
Jan 11, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 300 |
Jan 10, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
Jan 09, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 300 |
Jan 08, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 500 |
Jan 05, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
Jan 04, 2024 | 8.50 | 8.78 | 8.50 | 8.78 | 8.78 | 400 |
Jan 03, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 200 |
Jan 02, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 500 |
Dec 29, 2023 | 8.28 | 8.28 | 8.10 | 8.10 | 8.10 | 1,100 |
Dec 28, 2023 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 700 |
Dec 27, 2023 | 7.85 | 8.18 | 7.85 | 8.10 | 8.10 | 4,100 |
Dec 26, 2023 | 7.65 | 7.80 | 7.53 | 7.73 | 7.73 | 2,700 |
Dec 22, 2023 | 7.50 | 7.75 | 7.50 | 7.65 | 7.65 | 2,600 |
Dec 21, 2023 | 8.25 | 8.49 | 7.57 | 7.57 | 7.57 | 3,200 |
Dec 20, 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 300 |
Dec 19, 2023 | 8.30 | 8.50 | 8.30 | 8.36 | 8.36 | 1,000 |
Dec 18, 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 400 |
Dec 15, 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 500 |
Dec 14, 2023 | 8.35 | 8.80 | 8.35 | 8.42 | 8.42 | 1,000 |
Dec 13, 2023 | 8.85 | 8.85 | 8.33 | 8.33 | 8.33 | 900 |
Dec 12, 2023 | 8.14 | 8.75 | 8.10 | 8.75 | 8.75 | 1,100 |
Dec 11, 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 600 |
Dec 08, 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
Dec 07, 2023 | 8.75 | 8.75 | 8.40 | 8.40 | 8.40 | 2,100 |
Dec 06, 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 100 |
Dec 05, 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 600 |
Dec 04, 2023 | 8.60 | 8.94 | 8.60 | 8.94 | 8.94 | 900 |
Dec 01, 2023 | 8.90 | 8.90 | 8.55 | 8.55 | 8.55 | 700 |
Nov 30, 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 600 |
Nov 29, 2023 | 9.04 | 9.10 | 9.00 | 9.10 | 9.10 | 1,100 |
Nov 28, 2023 | 9.30 | 9.30 | 8.99 | 8.99 | 8.99 | 1,800 |
Nov 27, 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 400 |
Nov 24, 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 400 |
Nov 22, 2023 | 9.19 | 9.97 | 9.19 | 9.97 | 9.97 | 700 |
Nov 21, 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 400 |
Nov 20, 2023 | 9.26 | 9.42 | 9.25 | 9.30 | 9.30 | 2,400 |
Nov 17, 2023 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 400 |
Nov 16, 2023 | 9.16 | 9.16 | 9.14 | 9.14 | 9.14 | 700 |
Nov 15, 2023 | 8.55 | 8.89 | 8.55 | 8.89 | 8.89 | 1,100 |
Nov 14, 2023 | 8.49 | 8.49 | 8.46 | 8.46 | 8.46 | 1,000 |
Nov 13, 2023 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
Nov 10, 2023 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 400 |
Nov 09, 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
Nov 08, 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
Nov 07, 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 900 |
Nov 06, 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 300 |
Nov 03, 2023 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |