Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 8.50 | 8.50 | 8.33 | 8.34 | 8.34 | 6,700 |
17 Apr 2024 | 8.40 | 8.52 | 8.32 | 8.32 | 8.32 | 7,200 |
16 Apr 2024 | 8.34 | 8.50 | 8.30 | 8.50 | 8.50 | 15,300 |
15 Apr 2024 | 8.60 | 8.60 | 8.42 | 8.43 | 8.43 | 12,300 |
12 Apr 2024 | 8.55 | 8.60 | 8.52 | 8.53 | 8.53 | 6,700 |
11 Apr 2024 | 8.69 | 8.69 | 8.56 | 8.63 | 8.63 | 21,900 |
10 Apr 2024 | 8.80 | 8.80 | 8.52 | 8.52 | 8.52 | 5,700 |
09 Apr 2024 | 9.10 | 9.10 | 8.76 | 8.76 | 8.76 | 2,500 |
08 Apr 2024 | 9.26 | 9.26 | 8.94 | 9.13 | 9.13 | 43,900 |
05 Apr 2024 | 8.99 | 9.00 | 8.75 | 9.00 | 9.00 | 9,600 |
05 Apr 2024 | 2:1 Stock split | |||||
04 Apr 2024 | 8.84 | 9.02 | 8.75 | 8.75 | 8.75 | 20,000 |
03 Apr 2024 | 9.04 | 9.22 | 9.04 | 9.10 | 9.10 | 3,400 |
02 Apr 2024 | 9.33 | 9.38 | 9.15 | 9.25 | 9.25 | 24,800 |
01 Apr 2024 | 8.94 | 9.73 | 8.94 | 9.73 | 9.73 | 10,600 |
28 Mar 2024 | 8.97 | 9.47 | 8.76 | 9.02 | 9.02 | 6,800 |
27 Mar 2024 | 9.76 | 10.01 | 9.71 | 9.76 | 9.76 | 7,800 |
26 Mar 2024 | 9.63 | 9.93 | 9.63 | 9.88 | 9.88 | 4,800 |
25 Mar 2024 | 9.96 | 10.04 | 9.96 | 9.97 | 9.97 | 16,800 |
22 Mar 2024 | 10.40 | 10.57 | 10.40 | 10.52 | 10.52 | 5,200 |
21 Mar 2024 | 10.00 | 10.24 | 10.00 | 10.23 | 10.23 | 3,000 |
20 Mar 2024 | 10.73 | 10.73 | 10.30 | 10.33 | 10.33 | 5,600 |
19 Mar 2024 | 10.40 | 10.42 | 10.33 | 10.42 | 10.42 | 15,600 |
18 Mar 2024 | 10.19 | 10.42 | 10.19 | 10.34 | 10.34 | 4,800 |
15 Mar 2024 | 10.00 | 10.00 | 9.93 | 9.99 | 9.99 | 6,400 |
14 Mar 2024 | 10.14 | 10.27 | 10.01 | 10.01 | 10.01 | 7,000 |
13 Mar 2024 | 10.15 | 10.15 | 9.98 | 9.98 | 9.98 | 24,600 |
12 Mar 2024 | 10.50 | 10.50 | 10.27 | 10.30 | 10.30 | 3,400 |
11 Mar 2024 | 10.31 | 10.39 | 10.31 | 10.33 | 10.33 | 5,600 |
08 Mar 2024 | 10.01 | 10.32 | 10.01 | 10.14 | 10.14 | 6,800 |
07 Mar 2024 | 10.50 | 10.50 | 10.36 | 10.40 | 10.40 | 6,400 |
06 Mar 2024 | 10.51 | 10.51 | 10.41 | 10.48 | 10.48 | 6,200 |
05 Mar 2024 | 9.92 | 9.92 | 9.86 | 9.87 | 9.87 | 7,800 |
04 Mar 2024 | 10.05 | 10.05 | 9.88 | 9.88 | 9.88 | 4,600 |
01 Mar 2024 | 10.12 | 10.12 | 10.01 | 10.09 | 10.09 | 12,800 |
29 Feb 2024 | 10.00 | 10.13 | 10.00 | 10.05 | 10.05 | 15,000 |
28 Feb 2024 | 9.93 | 9.93 | 9.91 | 9.91 | 9.91 | 4,000 |
27 Feb 2024 | 9.94 | 9.99 | 9.94 | 9.99 | 9.99 | 6,200 |
26 Feb 2024 | 9.89 | 9.89 | 9.88 | 9.88 | 9.88 | 4,600 |
23 Feb 2024 | 9.98 | 9.98 | 9.94 | 9.96 | 9.96 | 5,800 |
22 Feb 2024 | 9.90 | 9.96 | 9.90 | 9.96 | 9.96 | 6,600 |
21 Feb 2024 | 9.91 | 9.99 | 9.91 | 9.93 | 9.93 | 22,800 |
20 Feb 2024 | 9.89 | 10.00 | 9.76 | 9.76 | 9.76 | 8,600 |
16 Feb 2024 | 9.97 | 10.00 | 9.93 | 10.00 | 10.00 | 5,400 |
15 Feb 2024 | 9.91 | 9.99 | 9.91 | 9.99 | 9.99 | 10,600 |
14 Feb 2024 | 9.70 | 9.77 | 9.63 | 9.77 | 9.77 | 9,800 |
13 Feb 2024 | 9.47 | 9.49 | 9.37 | 9.40 | 9.40 | 11,200 |
12 Feb 2024 | 9.41 | 9.77 | 9.41 | 9.66 | 9.66 | 8,000 |
09 Feb 2024 | 9.42 | 9.55 | 9.42 | 9.55 | 9.55 | 6,000 |
08 Feb 2024 | 9.75 | 9.75 | 9.48 | 9.52 | 9.52 | 11,200 |
07 Feb 2024 | 9.50 | 9.52 | 9.49 | 9.52 | 9.52 | 5,600 |
06 Feb 2024 | 9.56 | 9.58 | 9.52 | 9.57 | 9.57 | 11,400 |
05 Feb 2024 | 9.49 | 9.52 | 9.47 | 9.52 | 9.52 | 6,800 |
02 Feb 2024 | 9.66 | 9.70 | 9.64 | 9.67 | 9.67 | 10,000 |
01 Feb 2024 | 9.50 | 9.50 | 9.40 | 9.42 | 9.42 | 8,600 |
31 Jan 2024 | 9.65 | 9.82 | 9.65 | 9.82 | 9.82 | 15,600 |
30 Jan 2024 | 9.39 | 9.39 | 9.36 | 9.38 | 9.38 | 11,000 |
29 Jan 2024 | 9.34 | 9.40 | 9.33 | 9.40 | 9.40 | 5,400 |
26 Jan 2024 | 9.38 | 9.38 | 9.31 | 9.32 | 9.32 | 5,600 |
25 Jan 2024 | 9.47 | 9.51 | 9.38 | 9.40 | 9.40 | 10,800 |
24 Jan 2024 | 9.51 | 9.51 | 9.41 | 9.44 | 9.44 | 17,200 |
23 Jan 2024 | 9.44 | 9.48 | 9.44 | 9.48 | 9.48 | 6,800 |
22 Jan 2024 | 9.49 | 9.52 | 9.48 | 9.52 | 9.52 | 11,600 |
19 Jan 2024 | 9.22 | 9.29 | 9.19 | 9.29 | 9.29 | 30,000 |
18 Jan 2024 | 9.13 | 9.14 | 9.10 | 9.14 | 9.14 | 15,400 |
17 Jan 2024 | 8.99 | 8.99 | 8.87 | 8.90 | 8.90 | 6,200 |
16 Jan 2024 | 9.19 | 9.20 | 9.14 | 9.15 | 9.15 | 20,800 |
12 Jan 2024 | 9.34 | 9.50 | 9.34 | 9.48 | 9.48 | 169,800 |
11 Jan 2024 | 9.14 | 9.18 | 9.12 | 9.16 | 9.16 | 7,200 |
10 Jan 2024 | 9.12 | 9.12 | 9.07 | 9.08 | 9.08 | 10,200 |
09 Jan 2024 | 8.50 | 8.66 | 8.50 | 8.66 | 8.66 | 6,600 |
08 Jan 2024 | 8.29 | 8.39 | 8.29 | 8.38 | 8.38 | 12,200 |
05 Jan 2024 | 8.27 | 8.35 | 8.27 | 8.27 | 8.27 | 17,800 |
04 Jan 2024 | 8.00 | 8.23 | 8.00 | 8.19 | 8.19 | 14,600 |
03 Jan 2024 | 7.88 | 7.89 | 7.78 | 7.80 | 7.80 | 23,600 |
02 Jan 2024 | 8.00 | 8.01 | 7.73 | 7.99 | 7.99 | 20,000 |
29 Dec 2023 | 7.99 | 8.03 | 7.99 | 8.03 | 8.03 | 8,400 |
28 Dec 2023 | 8.13 | 8.13 | 8.05 | 8.05 | 8.05 | 6,200 |
27 Dec 2023 | 8.06 | 8.19 | 7.99 | 8.05 | 8.05 | 19,400 |
26 Dec 2023 | 7.94 | 7.94 | 7.90 | 7.91 | 7.91 | 23,600 |
22 Dec 2023 | 7.91 | 7.94 | 7.89 | 7.91 | 7.91 | 22,400 |
21 Dec 2023 | 8.01 | 8.04 | 8.00 | 8.02 | 8.02 | 11,000 |
20 Dec 2023 | 7.92 | 7.96 | 7.86 | 7.86 | 7.86 | 10,000 |
19 Dec 2023 | 8.11 | 8.12 | 8.09 | 8.09 | 8.09 | 18,400 |
18 Dec 2023 | 7.93 | 7.95 | 7.91 | 7.95 | 7.95 | 25,600 |
15 Dec 2023 | 8.01 | 8.10 | 8.01 | 8.05 | 8.05 | 21,600 |
14 Dec 2023 | 7.97 | 7.97 | 7.93 | 7.97 | 7.97 | 16,000 |
13 Dec 2023 | 7.99 | 8.16 | 7.98 | 8.13 | 8.13 | 17,400 |
12 Dec 2023 | 8.08 | 8.13 | 8.07 | 8.07 | 8.07 | 16,800 |
11 Dec 2023 | 8.49 | 8.49 | 8.23 | 8.26 | 8.26 | 41,600 |
08 Dec 2023 | 8.32 | 8.38 | 8.32 | 8.35 | 8.35 | 14,000 |
07 Dec 2023 | 8.33 | 8.69 | 8.33 | 8.63 | 8.63 | 27,200 |
06 Dec 2023 | 8.08 | 8.32 | 8.08 | 8.26 | 8.26 | 12,000 |
05 Dec 2023 | 8.19 | 8.24 | 8.18 | 8.18 | 8.18 | 23,200 |
04 Dec 2023 | 8.25 | 8.35 | 8.17 | 8.27 | 8.27 | 19,200 |
01 Dec 2023 | 8.27 | 8.35 | 8.13 | 8.35 | 8.35 | 8,400 |
30 Nov 2023 | 8.27 | 8.34 | 8.27 | 8.31 | 8.31 | 5,400 |
29 Nov 2023 | 8.59 | 8.59 | 8.07 | 8.30 | 8.30 | 5,000 |
28 Nov 2023 | 8.13 | 8.32 | 8.10 | 8.31 | 8.31 | 32,600 |
27 Nov 2023 | 8.15 | 8.29 | 8.03 | 8.18 | 8.18 | 23,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |