Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 6.14 | 6.16 | 6.14 | 6.16 | 6.16 | 700 |
06 May 2024 | 6.01 | 6.19 | 5.75 | 5.85 | 5.85 | 5,800 |
03 May 2024 | 6.43 | 6.59 | 6.01 | 6.05 | 6.05 | 2,700 |
02 May 2024 | 6.24 | 6.44 | 6.18 | 6.18 | 6.18 | 4,200 |
01 May 2024 | 6.45 | 6.50 | 6.00 | 6.00 | 6.00 | 10,100 |
30 Apr 2024 | 6.72 | 6.87 | 5.94 | 5.94 | 5.94 | 11,500 |
29 Apr 2024 | 5.76 | 6.07 | 5.76 | 5.85 | 5.85 | 2,900 |
26 Apr 2024 | 6.29 | 6.74 | 5.62 | 5.83 | 5.83 | 12,300 |
25 Apr 2024 | 5.75 | 5.95 | 5.40 | 5.93 | 5.93 | 8,500 |
24 Apr 2024 | 4.80 | 5.10 | 4.74 | 5.01 | 5.01 | 3,500 |
23 Apr 2024 | 4.92 | 5.10 | 4.81 | 4.96 | 4.96 | 7,400 |
22 Apr 2024 | 4.81 | 4.94 | 4.50 | 4.94 | 4.94 | 5,700 |
19 Apr 2024 | 4.63 | 5.01 | 4.63 | 4.86 | 4.86 | 7,900 |
18 Apr 2024 | 4.99 | 5.18 | 4.43 | 4.80 | 4.80 | 11,200 |
17 Apr 2024 | 5.02 | 5.02 | 4.84 | 4.84 | 4.84 | 5,900 |
16 Apr 2024 | 5.03 | 5.10 | 4.76 | 4.76 | 4.76 | 11,200 |
15 Apr 2024 | 5.65 | 5.91 | 4.84 | 5.03 | 5.03 | 35,800 |
12 Apr 2024 | 6.90 | 6.90 | 5.87 | 6.10 | 6.10 | 11,500 |
11 Apr 2024 | 7.14 | 7.14 | 6.52 | 6.80 | 6.80 | 8,300 |
10 Apr 2024 | 6.86 | 7.04 | 6.65 | 6.81 | 6.81 | 4,200 |
09 Apr 2024 | 7.24 | 7.59 | 6.80 | 7.18 | 7.18 | 8,500 |
08 Apr 2024 | 7.10 | 7.50 | 6.89 | 7.03 | 7.03 | 13,800 |
05 Apr 2024 | 6.92 | 7.57 | 6.81 | 6.81 | 6.81 | 11,300 |
04 Apr 2024 | 6.87 | 7.09 | 6.80 | 6.81 | 6.81 | 10,300 |
03 Apr 2024 | 7.00 | 7.01 | 6.75 | 6.75 | 6.75 | 4,200 |
02 Apr 2024 | 7.16 | 7.52 | 6.68 | 6.69 | 6.69 | 16,500 |
01 Apr 2024 | 7.39 | 7.52 | 6.79 | 6.94 | 6.94 | 10,900 |
28 Mar 2024 | 8.11 | 8.11 | 7.29 | 7.41 | 7.41 | 18,400 |
27 Mar 2024 | 7.60 | 7.60 | 7.45 | 7.45 | 7.45 | 24,900 |
26 Mar 2024 | 7.83 | 7.91 | 7.55 | 7.55 | 7.55 | 2,700 |
25 Mar 2024 | 7.80 | 7.80 | 7.75 | 7.76 | 7.76 | 2,300 |
22 Mar 2024 | 8.23 | 8.23 | 7.46 | 7.87 | 7.87 | 5,900 |
21 Mar 2024 | 8.12 | 8.40 | 8.12 | 8.21 | 8.21 | 4,300 |
20 Mar 2024 | 8.06 | 8.35 | 8.02 | 8.30 | 8.30 | 8,200 |
19 Mar 2024 | 8.27 | 8.63 | 8.04 | 8.28 | 8.28 | 7,600 |
18 Mar 2024 | 8.06 | 8.73 | 8.06 | 8.20 | 8.20 | 3,000 |
15 Mar 2024 | 8.40 | 8.52 | 8.05 | 8.05 | 8.05 | 13,600 |
14 Mar 2024 | 8.30 | 8.53 | 8.11 | 8.39 | 8.39 | 5,600 |
13 Mar 2024 | 8.26 | 8.63 | 8.26 | 8.56 | 8.56 | 2,500 |
12 Mar 2024 | 8.55 | 9.34 | 8.12 | 8.14 | 8.14 | 25,000 |
11 Mar 2024 | 8.62 | 8.62 | 8.34 | 8.55 | 8.55 | 4,300 |
08 Mar 2024 | 8.50 | 8.90 | 8.11 | 8.65 | 8.65 | 18,700 |
07 Mar 2024 | 7.94 | 8.50 | 7.90 | 8.29 | 8.29 | 24,400 |
06 Mar 2024 | 7.92 | 7.99 | 7.67 | 7.96 | 7.96 | 9,900 |
05 Mar 2024 | 7.66 | 8.30 | 7.66 | 8.20 | 8.20 | 12,000 |
04 Mar 2024 | 8.26 | 8.60 | 7.60 | 7.60 | 7.60 | 27,700 |
01 Mar 2024 | 9.05 | 9.23 | 8.70 | 8.75 | 8.75 | 6,400 |
29 Feb 2024 | 9.12 | 9.20 | 8.80 | 8.80 | 8.80 | 6,700 |
28 Feb 2024 | 8.95 | 8.95 | 8.25 | 8.76 | 8.76 | 13,000 |
27 Feb 2024 | 8.25 | 8.92 | 8.25 | 8.51 | 8.51 | 11,100 |
26 Feb 2024 | 8.15 | 8.90 | 7.51 | 8.40 | 8.40 | 20,800 |
23 Feb 2024 | 7.95 | 7.95 | 7.51 | 7.57 | 7.57 | 25,300 |
22 Feb 2024 | 8.61 | 8.83 | 7.78 | 7.95 | 7.95 | 24,000 |
21 Feb 2024 | 9.22 | 10.10 | 8.50 | 8.85 | 8.85 | 39,200 |
20 Feb 2024 | 8.56 | 9.44 | 8.39 | 8.39 | 8.39 | 51,100 |
20 Feb 2024 | 1:14 Stock split | |||||
16 Feb 2024 | 12.18 | 12.46 | 9.94 | 10.36 | 10.36 | 29,071 |
15 Feb 2024 | 10.64 | 13.02 | 9.80 | 12.32 | 12.32 | 50,807 |
14 Feb 2024 | 11.76 | 11.90 | 9.38 | 11.90 | 11.90 | 20,279 |
13 Feb 2024 | 10.78 | 12.18 | 10.64 | 11.20 | 11.20 | 27,957 |
12 Feb 2024 | 10.22 | 11.06 | 9.52 | 10.50 | 10.50 | 16,614 |
09 Feb 2024 | 9.38 | 9.80 | 8.68 | 9.66 | 9.66 | 18,586 |
08 Feb 2024 | 9.24 | 9.24 | 8.40 | 8.96 | 8.96 | 9,457 |
07 Feb 2024 | 9.66 | 9.80 | 7.84 | 8.54 | 8.54 | 52,050 |
06 Feb 2024 | 8.68 | 8.82 | 7.98 | 8.26 | 8.26 | 786 |
05 Feb 2024 | 9.24 | 9.24 | 7.98 | 8.26 | 8.26 | 1,436 |
02 Feb 2024 | 8.40 | 8.40 | 7.84 | 8.40 | 8.40 | 2,579 |
01 Feb 2024 | 8.82 | 8.82 | 8.40 | 8.40 | 8.40 | 2,564 |
31 Jan 2024 | 8.82 | 9.24 | 8.82 | 8.82 | 8.82 | 1,121 |
30 Jan 2024 | 9.38 | 9.66 | 8.82 | 8.82 | 8.82 | 800 |
29 Jan 2024 | 8.82 | 9.66 | 8.68 | 9.10 | 9.10 | 2,914 |
26 Jan 2024 | 8.40 | 9.10 | 8.40 | 9.10 | 9.10 | 4,621 |
25 Jan 2024 | 7.98 | 8.54 | 7.98 | 8.26 | 8.26 | 3,114 |
24 Jan 2024 | 7.98 | 8.12 | 7.84 | 7.98 | 7.98 | 636 |
23 Jan 2024 | 8.26 | 8.26 | 7.56 | 7.70 | 7.70 | 1,114 |
22 Jan 2024 | 7.42 | 8.40 | 7.42 | 7.84 | 7.84 | 1,171 |
19 Jan 2024 | 7.42 | 7.70 | 7.28 | 7.70 | 7.70 | 1,029 |
18 Jan 2024 | 7.42 | 7.98 | 7.28 | 7.70 | 7.70 | 1,307 |
17 Jan 2024 | 8.12 | 8.12 | 7.28 | 7.70 | 7.70 | 4,914 |
16 Jan 2024 | 8.54 | 8.54 | 7.84 | 8.12 | 8.12 | 4,607 |
12 Jan 2024 | 7.70 | 8.26 | 7.70 | 8.12 | 8.12 | 3,386 |
11 Jan 2024 | 9.10 | 9.10 | 7.84 | 7.98 | 7.98 | 8,329 |
10 Jan 2024 | 9.24 | 9.24 | 8.54 | 8.96 | 8.96 | 3,879 |
09 Jan 2024 | 9.10 | 9.52 | 8.96 | 9.24 | 9.24 | 2,993 |
08 Jan 2024 | 10.08 | 10.22 | 8.96 | 9.66 | 9.66 | 3,821 |
05 Jan 2024 | 10.36 | 10.50 | 9.66 | 10.08 | 10.08 | 2,114 |
04 Jan 2024 | 9.52 | 10.22 | 9.24 | 10.08 | 10.08 | 3,121 |
03 Jan 2024 | 10.22 | 10.22 | 9.24 | 9.52 | 9.52 | 6,864 |
02 Jan 2024 | 9.80 | 10.64 | 9.38 | 10.50 | 10.50 | 13,821 |
29 Dec 2023 | 9.80 | 9.80 | 8.54 | 9.24 | 9.24 | 5,600 |
28 Dec 2023 | 9.52 | 10.08 | 9.24 | 9.24 | 9.24 | 6,071 |
27 Dec 2023 | 9.94 | 10.50 | 9.24 | 9.80 | 9.80 | 5,221 |
26 Dec 2023 | 10.64 | 10.78 | 9.24 | 10.36 | 10.36 | 7,486 |
22 Dec 2023 | 8.54 | 9.80 | 8.54 | 9.80 | 9.80 | 8,014 |
21 Dec 2023 | 8.68 | 9.10 | 8.40 | 8.54 | 8.54 | 4,764 |
20 Dec 2023 | 9.38 | 9.38 | 7.98 | 8.54 | 8.54 | 3,457 |
19 Dec 2023 | 8.26 | 8.68 | 7.98 | 7.98 | 7.98 | 7,236 |
18 Dec 2023 | 7.84 | 8.40 | 7.70 | 8.12 | 8.12 | 5,421 |
15 Dec 2023 | 7.84 | 8.26 | 7.70 | 7.70 | 7.70 | 5,214 |
14 Dec 2023 | 7.70 | 7.98 | 7.14 | 7.56 | 7.56 | 5,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |