Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 225 |
17 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
16 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
15 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
12 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
11 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
10 Apr 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
09 Apr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
08 Apr 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
05 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
04 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
03 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
02 Apr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
28 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
28 Mar 2024 | 12.333333 Dividend | |||||
28 Mar 2024 | 3:1 Stock split | |||||
27 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | -2.53 | - |
26 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -2.48 | - |
25 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -2.48 | - |
22 Mar 2024 | 9.93 | 9.93 | 9.93 | 9.93 | -2.57 | - |
21 Mar 2024 | 9.67 | 9.67 | 9.67 | 9.67 | -2.50 | - |
20 Mar 2024 | 9.67 | 9.87 | 9.60 | 9.60 | -2.48 | 675 |
19 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -2.48 | - |
18 Mar 2024 | 9.13 | 9.13 | 9.13 | 9.13 | -2.36 | - |
15 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | -2.27 | - |
14 Mar 2024 | 8.53 | 8.53 | 8.53 | 8.53 | -2.21 | - |
13 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | -2.17 | - |
12 Mar 2024 | 8.47 | 8.47 | 8.47 | 8.47 | -2.19 | - |
11 Mar 2024 | 8.53 | 8.53 | 8.53 | 8.53 | -2.21 | - |
08 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | -2.27 | - |
07 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -2.22 | - |
06 Mar 2024 | 8.67 | 8.67 | 8.67 | 8.67 | -2.24 | - |
05 Mar 2024 | 8.53 | 8.53 | 8.53 | 8.53 | -2.21 | - |
04 Mar 2024 | 8.53 | 8.53 | 8.53 | 8.53 | -2.21 | - |
01 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | -2.17 | - |
29 Feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | -2.14 | - |
28 Feb 2024 | 8.13 | 8.13 | 8.13 | 8.13 | -2.10 | - |
27 Feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | -2.14 | - |
26 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | -2.17 | - |
23 Feb 2024 | 8.33 | 8.33 | 8.33 | 8.33 | -2.15 | - |
22 Feb 2024 | 8.33 | 8.33 | 8.33 | 8.33 | -2.15 | - |
21 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | -2.12 | - |
20 Feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | -2.14 | - |
19 Feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | -2.14 | - |
16 Feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | -2.14 | - |
15 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | -2.07 | - |
14 Feb 2024 | 7.87 | 7.87 | 7.87 | 7.87 | -2.03 | - |
13 Feb 2024 | 8.13 | 8.13 | 8.13 | 8.13 | -2.10 | - |
12 Feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | -2.14 | - |
09 Feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | -2.14 | - |
08 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | -2.12 | - |
07 Feb 2024 | 8.27 | 8.67 | 8.27 | 8.67 | -2.24 | 1,500 |
06 Feb 2024 | 7.93 | 7.93 | 7.93 | 7.93 | -2.05 | - |
05 Feb 2024 | 8.07 | 8.07 | 8.07 | 8.07 | -2.09 | - |
02 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -1.96 | - |
01 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -1.96 | - |
31 Jan 2024 | 7.67 | 7.67 | 7.67 | 7.67 | -1.98 | - |
30 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -1.96 | - |
29 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -1.96 | - |
26 Jan 2024 | 7.53 | 7.53 | 7.53 | 7.53 | -1.95 | - |
25 Jan 2024 | 7.53 | 7.53 | 7.53 | 7.53 | -1.95 | - |
24 Jan 2024 | 7.53 | 7.53 | 7.53 | 7.53 | -1.95 | - |
23 Jan 2024 | 7.87 | 7.87 | 7.87 | 7.87 | -2.03 | - |
22 Jan 2024 | 7.87 | 7.87 | 7.87 | 7.87 | -2.03 | - |
19 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -1.96 | - |
18 Jan 2024 | 7.47 | 7.47 | 7.47 | 7.47 | -1.93 | - |
17 Jan 2024 | 7.53 | 7.53 | 7.53 | 7.53 | -1.95 | - |
16 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -1.96 | - |
15 Jan 2024 | 7.73 | 7.73 | 7.73 | 7.73 | -2.00 | - |
12 Jan 2024 | 7.67 | 7.73 | 7.67 | 7.73 | -2.00 | - |
11 Jan 2024 | 7.73 | 7.73 | 7.73 | 7.73 | -2.00 | - |
10 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -1.96 | - |
09 Jan 2024 | 7.47 | 7.47 | 7.47 | 7.47 | -1.93 | - |
08 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.40 | -1.91 | - |
05 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.40 | -1.91 | - |
04 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | -1.86 | - |
03 Jan 2024 | 7.33 | 7.33 | 7.33 | 7.33 | -1.90 | - |
02 Jan 2024 | 7.27 | 7.27 | 7.27 | 7.27 | -1.88 | - |
29 Dec 2023 | 7.27 | 7.27 | 7.27 | 7.27 | -1.88 | - |
28 Dec 2023 | 7.20 | 7.20 | 7.20 | 7.20 | -1.86 | - |
27 Dec 2023 | 7.27 | 7.27 | 7.27 | 7.27 | -1.88 | - |
22 Dec 2023 | 7.13 | 7.13 | 7.13 | 7.13 | -1.84 | - |
21 Dec 2023 | 7.20 | 7.20 | 7.20 | 7.20 | -1.86 | - |
20 Dec 2023 | 7.33 | 7.33 | 7.33 | 7.33 | -1.90 | - |
19 Dec 2023 | 7.27 | 7.27 | 7.27 | 7.27 | -1.88 | - |
18 Dec 2023 | 7.27 | 7.27 | 7.27 | 7.27 | -1.88 | - |
15 Dec 2023 | 7.40 | 7.40 | 7.40 | 7.40 | -1.91 | - |
14 Dec 2023 | 7.33 | 7.33 | 7.33 | 7.33 | -1.90 | - |
13 Dec 2023 | 7.33 | 7.33 | 7.33 | 7.33 | -1.90 | - |
12 Dec 2023 | 7.40 | 7.40 | 7.40 | 7.40 | -1.91 | - |
11 Dec 2023 | 7.40 | 7.40 | 7.40 | 7.40 | -1.91 | - |
08 Dec 2023 | 7.40 | 7.40 | 7.40 | 7.40 | -1.91 | - |
07 Dec 2023 | 7.47 | 7.47 | 7.47 | 7.47 | -1.93 | - |
06 Dec 2023 | 7.53 | 7.53 | 7.53 | 7.53 | -1.95 | - |
05 Dec 2023 | 7.27 | 7.27 | 7.27 | 7.27 | -1.88 | - |
04 Dec 2023 | 7.27 | 7.27 | 7.27 | 7.27 | -1.88 | - |
01 Dec 2023 | 7.13 | 7.13 | 7.13 | 7.13 | -1.84 | - |
30 Nov 2023 | 7.07 | 7.07 | 7.07 | 7.07 | -1.83 | - |
29 Nov 2023 | 7.07 | 7.07 | 7.07 | 7.07 | -1.83 | - |
28 Nov 2023 | 7.07 | 7.07 | 7.07 | 7.07 | -1.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |