Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 7.85 | 8.27 | 7.57 | 7.67 | 7.67 | 33,145 |
18 Apr 2024 | 8.15 | 8.15 | 7.81 | 7.85 | 7.85 | 22,700 |
17 Apr 2024 | 8.48 | 8.50 | 8.01 | 8.23 | 8.23 | 12,800 |
16 Apr 2024 | 8.51 | 8.82 | 8.35 | 8.49 | 8.49 | 11,500 |
15 Apr 2024 | 8.76 | 9.08 | 8.51 | 8.74 | 8.74 | 12,100 |
12 Apr 2024 | 8.85 | 8.95 | 8.76 | 8.84 | 8.84 | 13,700 |
11 Apr 2024 | 8.74 | 8.99 | 8.50 | 8.76 | 8.76 | 16,100 |
10 Apr 2024 | 8.94 | 8.96 | 8.51 | 8.58 | 8.58 | 9,200 |
09 Apr 2024 | 8.75 | 9.07 | 8.60 | 8.60 | 8.60 | 16,200 |
08 Apr 2024 | 9.00 | 9.25 | 8.53 | 8.76 | 8.76 | 18,300 |
05 Apr 2024 | 9.00 | 9.13 | 8.76 | 9.00 | 9.00 | 9,600 |
04 Apr 2024 | 8.48 | 9.31 | 8.48 | 9.00 | 9.00 | 21,200 |
03 Apr 2024 | 8.51 | 8.87 | 8.33 | 8.56 | 8.56 | 23,000 |
02 Apr 2024 | 9.62 | 9.85 | 8.40 | 8.54 | 8.54 | 57,400 |
01 Apr 2024 | 10.50 | 10.84 | 9.52 | 9.78 | 9.78 | 43,300 |
28 Mar 2024 | 10.13 | 11.14 | 10.10 | 10.24 | 10.24 | 100,300 |
27 Mar 2024 | 11.80 | 12.35 | 10.12 | 10.31 | 10.31 | 44,500 |
26 Mar 2024 | 11.98 | 12.05 | 11.80 | 11.80 | 11.80 | 6,200 |
25 Mar 2024 | 12.00 | 12.38 | 11.54 | 11.95 | 11.95 | 42,900 |
22 Mar 2024 | 11.00 | 12.15 | 10.47 | 11.72 | 11.72 | 19,600 |
21 Mar 2024 | 12.00 | 12.61 | 11.32 | 11.42 | 11.42 | 14,200 |
20 Mar 2024 | 12.00 | 12.80 | 11.51 | 12.00 | 12.00 | 12,300 |
19 Mar 2024 | 12.50 | 12.85 | 12.00 | 12.00 | 12.00 | 9,500 |
18 Mar 2024 | 12.36 | 13.18 | 12.36 | 12.45 | 12.45 | 8,100 |
15 Mar 2024 | 12.51 | 13.19 | 12.03 | 12.72 | 12.72 | 6,800 |
14 Mar 2024 | 12.25 | 13.37 | 12.03 | 12.26 | 12.26 | 8,400 |
13 Mar 2024 | 13.16 | 13.16 | 11.70 | 12.00 | 12.00 | 10,700 |
12 Mar 2024 | 12.50 | 13.40 | 12.50 | 13.40 | 13.40 | 14,500 |
11 Mar 2024 | 12.58 | 12.95 | 11.99 | 12.43 | 12.43 | 4,100 |
08 Mar 2024 | 11.99 | 12.48 | 11.50 | 12.48 | 12.48 | 7,800 |
07 Mar 2024 | 12.91 | 12.91 | 11.28 | 11.81 | 11.81 | 14,500 |
06 Mar 2024 | 12.83 | 13.05 | 12.00 | 12.77 | 12.77 | 13,100 |
05 Mar 2024 | 13.39 | 13.53 | 12.49 | 12.94 | 12.94 | 20,400 |
04 Mar 2024 | 11.00 | 14.86 | 10.60 | 13.57 | 13.57 | 86,700 |
01 Mar 2024 | 9.15 | 11.15 | 9.15 | 10.60 | 10.60 | 37,900 |
29 Feb 2024 | 8.58 | 9.24 | 8.58 | 9.08 | 9.08 | 22,400 |
28 Feb 2024 | 8.00 | 8.77 | 7.90 | 8.65 | 8.65 | 37,000 |
27 Feb 2024 | 7.79 | 7.90 | 7.70 | 7.86 | 7.86 | 8,700 |
26 Feb 2024 | 7.82 | 7.82 | 7.72 | 7.78 | 7.78 | 7,300 |
23 Feb 2024 | 7.97 | 7.98 | 7.60 | 7.82 | 7.82 | 9,500 |
22 Feb 2024 | 8.19 | 8.20 | 7.81 | 8.10 | 8.10 | 6,900 |
21 Feb 2024 | 7.76 | 8.20 | 7.76 | 8.04 | 8.04 | 3,500 |
20 Feb 2024 | 7.74 | 8.07 | 7.74 | 7.99 | 7.99 | 7,000 |
16 Feb 2024 | 8.04 | 8.04 | 7.73 | 7.88 | 7.88 | 8,200 |
15 Feb 2024 | 7.71 | 7.93 | 7.71 | 7.80 | 7.80 | 9,500 |
14 Feb 2024 | 8.10 | 8.34 | 7.75 | 7.93 | 7.93 | 5,700 |
13 Feb 2024 | 7.76 | 7.88 | 7.70 | 7.80 | 7.80 | 5,200 |
12 Feb 2024 | 7.81 | 8.10 | 7.81 | 7.93 | 7.93 | 11,400 |
09 Feb 2024 | 7.76 | 8.05 | 7.70 | 8.02 | 8.02 | 7,900 |
08 Feb 2024 | 8.00 | 8.00 | 7.70 | 7.90 | 7.90 | 5,400 |
07 Feb 2024 | 7.85 | 7.97 | 7.67 | 7.96 | 7.96 | 4,400 |
06 Feb 2024 | 7.71 | 7.99 | 7.58 | 7.99 | 7.99 | 9,100 |
05 Feb 2024 | 8.13 | 8.13 | 7.54 | 7.71 | 7.71 | 10,500 |
02 Feb 2024 | 7.86 | 8.19 | 7.85 | 8.14 | 8.14 | 9,100 |
01 Feb 2024 | 8.20 | 8.20 | 8.01 | 8.15 | 8.15 | 3,300 |
31 Jan 2024 | 8.00 | 8.18 | 7.78 | 8.18 | 8.18 | 11,100 |
30 Jan 2024 | 8.23 | 8.23 | 8.10 | 8.10 | 8.10 | 5,000 |
29 Jan 2024 | 7.98 | 8.29 | 7.98 | 8.23 | 8.23 | 8,400 |
26 Jan 2024 | 8.07 | 8.50 | 7.79 | 7.98 | 7.98 | 42,800 |
25 Jan 2024 | 8.14 | 8.25 | 7.92 | 8.14 | 8.14 | 9,700 |
24 Jan 2024 | 8.37 | 8.45 | 7.95 | 8.00 | 8.00 | 12,100 |
23 Jan 2024 | 8.13 | 8.69 | 8.02 | 8.02 | 8.02 | 20,500 |
22 Jan 2024 | 8.08 | 8.08 | 7.71 | 7.95 | 7.95 | 6,900 |
19 Jan 2024 | 8.27 | 8.27 | 7.47 | 7.98 | 7.98 | 24,600 |
18 Jan 2024 | 8.60 | 8.65 | 8.16 | 8.33 | 8.33 | 15,400 |
17 Jan 2024 | 9.12 | 9.33 | 8.11 | 8.60 | 8.60 | 18,500 |
16 Jan 2024 | 9.53 | 9.75 | 9.07 | 9.18 | 9.18 | 12,900 |
12 Jan 2024 | 8.78 | 9.68 | 8.60 | 9.36 | 9.36 | 47,200 |
11 Jan 2024 | 7.36 | 8.69 | 6.98 | 8.49 | 8.49 | 48,200 |
10 Jan 2024 | 7.54 | 7.72 | 7.12 | 7.18 | 7.18 | 9,700 |
09 Jan 2024 | 7.86 | 7.93 | 7.58 | 7.61 | 7.61 | 7,000 |
08 Jan 2024 | 7.74 | 7.96 | 7.63 | 7.96 | 7.96 | 5,500 |
05 Jan 2024 | 8.04 | 8.04 | 7.67 | 7.73 | 7.73 | 4,300 |
04 Jan 2024 | 8.09 | 8.14 | 7.86 | 7.93 | 7.93 | 2,200 |
03 Jan 2024 | 8.05 | 8.14 | 7.79 | 8.11 | 8.11 | 9,500 |
02 Jan 2024 | 7.87 | 8.24 | 7.63 | 8.00 | 8.00 | 16,200 |
29 Dec 2023 | 7.98 | 8.23 | 7.41 | 7.98 | 7.98 | 32,600 |
28 Dec 2023 | 7.59 | 8.30 | 7.31 | 8.03 | 8.03 | 41,600 |
27 Dec 2023 | 7.65 | 7.84 | 7.35 | 7.50 | 7.50 | 21,800 |
26 Dec 2023 | 7.77 | 7.99 | 7.50 | 7.62 | 7.62 | 27,800 |
22 Dec 2023 | 7.01 | 7.82 | 6.94 | 7.62 | 7.62 | 36,100 |
21 Dec 2023 | 7.42 | 7.46 | 6.82 | 7.12 | 7.12 | 14,800 |
20 Dec 2023 | 7.71 | 7.78 | 7.26 | 7.41 | 7.41 | 41,200 |
19 Dec 2023 | 8.10 | 8.85 | 7.76 | 7.79 | 7.79 | 39,200 |
18 Dec 2023 | 10.12 | 10.12 | 8.18 | 8.26 | 8.26 | 45,100 |
15 Dec 2023 | 8.54 | 10.06 | 8.42 | 9.90 | 9.90 | 87,000 |
14 Dec 2023 | 6.13 | 9.20 | 6.11 | 8.41 | 8.41 | 148,600 |
13 Dec 2023 | 5.72 | 6.09 | 5.50 | 5.97 | 5.97 | 38,600 |
12 Dec 2023 | 5.66 | 6.22 | 5.61 | 5.72 | 5.72 | 54,300 |
11 Dec 2023 | 6.18 | 6.37 | 5.55 | 5.72 | 5.72 | 62,300 |
08 Dec 2023 | 6.04 | 6.97 | 6.00 | 6.18 | 6.18 | 57,600 |
07 Dec 2023 | 7.30 | 7.69 | 6.37 | 6.59 | 6.59 | 82,100 |
07 Dec 2023 | 1:30 Stock split | |||||
06 Dec 2023 | 8.10 | 8.55 | 7.50 | 7.59 | 7.59 | 20,027 |
05 Dec 2023 | 7.80 | 8.94 | 7.80 | 7.95 | 7.95 | 23,220 |
04 Dec 2023 | 8.40 | 8.40 | 7.80 | 7.98 | 7.98 | 32,633 |
01 Dec 2023 | 7.80 | 8.88 | 7.80 | 8.79 | 8.79 | 15,677 |
30 Nov 2023 | 9.27 | 9.87 | 8.52 | 8.55 | 8.55 | 16,337 |
29 Nov 2023 | 9.90 | 10.95 | 9.00 | 9.15 | 9.15 | 30,357 |
28 Nov 2023 | 10.65 | 10.65 | 9.63 | 10.20 | 10.20 | 7,017 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |