Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 8.10 | 8.10 | 8.05 | 8.08 | 8.08 | 6,672 |
18 Apr 2024 | 8.15 | 8.15 | 8.09 | 8.09 | 8.09 | 12,100 |
17 Apr 2024 | 8.18 | 8.23 | 8.15 | 8.23 | 8.23 | 7,600 |
16 Apr 2024 | 8.02 | 8.09 | 8.02 | 8.08 | 8.08 | 10,900 |
15 Apr 2024 | 7.96 | 7.96 | 7.89 | 7.89 | 7.89 | 2,900 |
12 Apr 2024 | 7.99 | 8.03 | 7.99 | 8.02 | 8.02 | 2,900 |
11 Apr 2024 | 7.99 | 8.07 | 7.99 | 8.02 | 8.02 | 5,900 |
10 Apr 2024 | 8.06 | 8.06 | 7.98 | 7.99 | 7.99 | 18,200 |
09 Apr 2024 | 8.15 | 8.18 | 8.14 | 8.14 | 8.14 | 23,300 |
08 Apr 2024 | 8.15 | 8.19 | 8.15 | 8.15 | 8.15 | 4,000 |
05 Apr 2024 | 8.13 | 8.18 | 8.13 | 8.16 | 8.16 | 6,400 |
04 Apr 2024 | 8.27 | 8.27 | 8.17 | 8.18 | 8.18 | 6,900 |
03 Apr 2024 | 8.32 | 8.35 | 8.31 | 8.31 | 8.31 | 8,200 |
02 Apr 2024 | 8.26 | 8.26 | 8.23 | 8.26 | 8.26 | 236,500 |
01 Apr 2024 | 8.33 | 8.37 | 8.33 | 8.37 | 8.37 | 2,700 |
28 Mar 2024 | 8.27 | 8.37 | 8.27 | 8.31 | 8.31 | 11,100 |
27 Mar 2024 | 8.69 | 8.69 | 8.59 | 8.64 | 8.64 | 8,100 |
26 Mar 2024 | 8.61 | 8.63 | 8.58 | 8.61 | 8.61 | 9,000 |
25 Mar 2024 | 8.69 | 8.69 | 8.61 | 8.64 | 8.64 | 7,300 |
22 Mar 2024 | 8.65 | 8.72 | 8.65 | 8.68 | 8.68 | 3,600 |
21 Mar 2024 | 8.78 | 8.80 | 8.74 | 8.74 | 8.74 | 297,900 |
20 Mar 2024 | 8.69 | 8.70 | 8.69 | 8.70 | 8.70 | 900 |
19 Mar 2024 | 8.49 | 8.59 | 8.49 | 8.59 | 8.59 | 1,000 |
18 Mar 2024 | 8.65 | 8.65 | 8.64 | 8.64 | 8.64 | 1,300 |
15 Mar 2024 | 8.56 | 8.63 | 8.56 | 8.63 | 8.63 | 1,900 |
14 Mar 2024 | 8.68 | 8.68 | 8.64 | 8.64 | 8.64 | 18,600 |
13 Mar 2024 | 8.69 | 8.69 | 8.67 | 8.67 | 8.67 | 2,600 |
12 Mar 2024 | 8.49 | 8.49 | 8.47 | 8.47 | 8.47 | 900 |
11 Mar 2024 | 8.41 | 8.43 | 8.41 | 8.43 | 8.43 | 500 |
08 Mar 2024 | 8.44 | 8.52 | 8.42 | 8.52 | 8.52 | 2,700 |
07 Mar 2024 | 8.52 | 8.54 | 8.50 | 8.51 | 8.51 | 5,700 |
06 Mar 2024 | 8.35 | 8.35 | 8.34 | 8.34 | 8.34 | 700 |
05 Mar 2024 | 8.18 | 8.18 | 8.16 | 8.16 | 8.16 | 900 |
04 Mar 2024 | 8.17 | 8.17 | 8.13 | 8.15 | 8.15 | 1,900 |
01 Mar 2024 | 7.89 | 7.99 | 7.89 | 7.99 | 7.99 | 10,100 |
29 Feb 2024 | 8.19 | 8.23 | 8.10 | 8.23 | 8.23 | 2,500 |
28 Feb 2024 | 8.11 | 8.14 | 8.11 | 8.14 | 8.14 | 500 |
27 Feb 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 200 |
26 Feb 2024 | 7.93 | 7.95 | 7.93 | 7.94 | 7.94 | 1,000 |
23 Feb 2024 | 7.96 | 7.99 | 7.96 | 7.99 | 7.99 | 600 |
22 Feb 2024 | 7.99 | 7.99 | 7.97 | 7.97 | 7.97 | 1,300 |
21 Feb 2024 | 7.88 | 7.90 | 7.88 | 7.90 | 7.90 | 1,600 |
20 Feb 2024 | 7.91 | 7.91 | 7.86 | 7.86 | 7.86 | 1,600 |
16 Feb 2024 | 7.78 | 7.80 | 7.78 | 7.80 | 7.80 | 1,400 |
15 Feb 2024 | 7.89 | 7.92 | 7.87 | 7.89 | 7.89 | 15,600 |
14 Feb 2024 | 7.80 | 7.81 | 7.76 | 7.81 | 7.81 | 900 |
13 Feb 2024 | 7.76 | 7.76 | 7.71 | 7.72 | 7.72 | 6,900 |
12 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 300 |
09 Feb 2024 | 7.63 | 7.69 | 7.63 | 7.69 | 7.69 | 2,400 |
08 Feb 2024 | 7.65 | 7.70 | 7.65 | 7.69 | 7.69 | 1,500 |
07 Feb 2024 | 7.74 | 7.76 | 7.68 | 7.72 | 7.72 | 15,800 |
06 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 400 |
05 Feb 2024 | 7.80 | 7.81 | 7.80 | 7.81 | 7.81 | 1,900 |
02 Feb 2024 | 7.90 | 7.92 | 7.90 | 7.91 | 7.91 | 10,400 |
01 Feb 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 800 |
31 Jan 2024 | 7.92 | 7.92 | 7.89 | 7.89 | 7.89 | 1,600 |
30 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
29 Jan 2024 | 7.82 | 7.82 | 7.63 | 7.69 | 7.69 | 7,400 |
26 Jan 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 600 |
25 Jan 2024 | 8.70 | 8.70 | 8.55 | 8.55 | 8.55 | 700 |
24 Jan 2024 | 8.65 | 8.65 | 8.46 | 8.46 | 8.46 | 6,300 |
23 Jan 2024 | 8.51 | 8.51 | 8.45 | 8.45 | 8.45 | 2,200 |
22 Jan 2024 | 8.65 | 8.65 | 8.48 | 8.63 | 8.63 | 1,000 |
19 Jan 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 400 |
19 Jan 2024 | 1011:1000 Stock split | |||||
18 Jan 2024 | 8.49 | 8.50 | 8.41 | 8.41 | 8.41 | 5,560 |
17 Jan 2024 | 8.43 | 8.62 | 8.41 | 8.41 | 8.41 | 13,851 |
16 Jan 2024 | 8.47 | 8.55 | 8.44 | 8.44 | 8.44 | 9,604 |
12 Jan 2024 | 8.65 | 8.65 | 8.59 | 8.60 | 8.60 | 4,246 |
11 Jan 2024 | 8.50 | 8.56 | 8.50 | 8.54 | 8.54 | 5,459 |
10 Jan 2024 | 8.49 | 8.51 | 8.49 | 8.50 | 8.50 | 4,044 |
09 Jan 2024 | 8.48 | 8.50 | 8.47 | 8.49 | 8.49 | 1,618 |
08 Jan 2024 | 8.69 | 8.69 | 8.61 | 8.61 | 8.61 | 2,527 |
05 Jan 2024 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | 1,719 |
04 Jan 2024 | 8.58 | 8.61 | 8.56 | 8.56 | 8.56 | 7,886 |
03 Jan 2024 | 8.45 | 8.50 | 8.43 | 8.46 | 8.46 | 5,560 |
02 Jan 2024 | 8.74 | 8.74 | 8.65 | 8.65 | 8.65 | 809 |
29 Dec 2023 | 8.76 | 8.82 | 8.71 | 8.77 | 8.77 | 1,719 |
28 Dec 2023 | 8.78 | 8.84 | 8.72 | 8.72 | 8.72 | 4,853 |
27 Dec 2023 | 8.76 | 8.78 | 8.76 | 8.77 | 8.77 | 1,112 |
26 Dec 2023 | 8.65 | 8.66 | 8.64 | 8.64 | 8.64 | 1,213 |
22 Dec 2023 | 8.63 | 8.66 | 8.59 | 8.66 | 8.66 | 2,629 |
21 Dec 2023 | 8.54 | 8.61 | 8.54 | 8.59 | 8.59 | 505 |
20 Dec 2023 | 8.49 | 8.49 | 8.46 | 8.46 | 8.46 | 1,112 |
19 Dec 2023 | 8.48 | 8.53 | 8.44 | 8.53 | 8.53 | 2,932 |
18 Dec 2023 | 8.44 | 8.48 | 8.43 | 8.43 | 8.43 | 4,246 |
15 Dec 2023 | 8.46 | 8.55 | 8.46 | 8.49 | 8.49 | 2,831 |
14 Dec 2023 | 8.52 | 8.59 | 8.52 | 8.56 | 8.56 | 1,011 |
13 Dec 2023 | 8.26 | 8.39 | 8.26 | 8.37 | 8.37 | 6,470 |
12 Dec 2023 | 8.05 | 8.05 | 8.04 | 8.04 | 8.04 | 1,011 |
11 Dec 2023 | 7.88 | 8.00 | 7.88 | 7.90 | 7.90 | 4,246 |
08 Dec 2023 | 7.90 | 7.93 | 7.90 | 7.92 | 7.92 | 1,719 |
07 Dec 2023 | 7.86 | 7.88 | 7.86 | 7.88 | 7.88 | 38,519 |
06 Dec 2023 | 7.92 | 7.92 | 7.83 | 7.83 | 7.83 | 18,906 |
05 Dec 2023 | 7.88 | 7.89 | 7.86 | 7.86 | 7.86 | 3,640 |
04 Dec 2023 | 7.85 | 7.86 | 7.85 | 7.85 | 7.85 | 7,380 |
01 Dec 2023 | 7.94 | 7.95 | 7.91 | 7.91 | 7.91 | 2,224 |
30 Nov 2023 | 7.86 | 7.86 | 7.80 | 7.82 | 7.82 | 6,066 |
29 Nov 2023 | 7.90 | 7.94 | 7.90 | 7.91 | 7.91 | 1,314 |
28 Nov 2023 | 7.83 | 7.87 | 7.82 | 7.82 | 7.82 | 4,448 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |