Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
26 Apr 2024 | 9.99 | 10.01 | 9.81 | 10.01 | 10.01 | 2,500 |
25 Apr 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
24 Apr 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
23 Apr 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 6,300 |
22 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
19 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2,600 |
18 Apr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 64,000 |
17 Apr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 400 |
16 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1,100 |
15 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 100 |
12 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 5,000 |
11 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 100 |
10 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
09 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
08 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
05 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 1,000 |
04 Apr 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
03 Apr 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 400 |
02 Apr 2024 | 10.36 | 10.93 | 10.36 | 10.93 | 10.93 | 3,200 |
01 Apr 2024 | 11.02 | 11.02 | 10.60 | 10.60 | 10.60 | 2,400 |
28 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1,600 |
28 Mar 2024 | 0.082 Dividend | |||||
28 Mar 2024 | 3:1 Stock split | |||||
27 Mar 2024 | 10.76 | 10.76 | 10.60 | 10.75 | 10.67 | 9,900 |
26 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.59 | - |
25 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.59 | - |
22 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.59 | - |
21 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.59 | 2,400 |
20 Mar 2024 | 10.86 | 10.86 | 10.59 | 10.67 | 10.59 | 47,400 |
19 Mar 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.45 | 4,500 |
18 Mar 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.75 | - |
15 Mar 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.75 | - |
14 Mar 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.75 | - |
13 Mar 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.75 | - |
12 Mar 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.75 | - |
11 Mar 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.75 | - |
08 Mar 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.75 | 6,900 |
07 Mar 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.54 | - |
06 Mar 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.54 | - |
05 Mar 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.54 | - |
04 Mar 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.54 | 600 |
01 Mar 2024 | 9.44 | 9.61 | 9.44 | 9.61 | 9.54 | 4,800 |
29 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.98 | 300 |
28 Feb 2024 | 8.67 | 8.83 | 8.67 | 8.83 | 8.77 | 3,600 |
27 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.03 | - |
26 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.03 | - |
23 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.03 | - |
22 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.03 | - |
21 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.03 | - |
20 Feb 2024 | 9.30 | 9.30 | 9.10 | 9.10 | 9.03 | 600 |
16 Feb 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.79 | - |
15 Feb 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.79 | - |
14 Feb 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.79 | 3,300 |
13 Feb 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.79 | - |
12 Feb 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.79 | - |
09 Feb 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.79 | 1,200 |
08 Feb 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.70 | - |
07 Feb 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.70 | - |
06 Feb 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.70 | - |
05 Feb 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.70 | 7,200 |
02 Feb 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.60 | - |
01 Feb 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.60 | - |
31 Jan 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.60 | - |
30 Jan 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.60 | - |
29 Jan 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.60 | 9,000 |
26 Jan 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.60 | - |
25 Jan 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.60 | - |
24 Jan 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.60 | - |
23 Jan 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.60 | 15,900 |
22 Jan 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.60 | 5,100 |
19 Jan 2024 | 8.38 | 8.40 | 8.38 | 8.40 | 8.34 | 1,800 |
18 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | - |
17 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | 3,600 |
16 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | - |
12 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | - |
11 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | - |
10 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | - |
09 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | - |
08 Jan 2024 | 7.97 | 8.25 | 7.97 | 8.25 | 8.19 | 9,900 |
05 Jan 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.21 | 7,200 |
04 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | - |
03 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | - |
02 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | - |
29 Dec 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | - |
28 Dec 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | - |
27 Dec 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | 14,400 |
26 Dec 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | - |
22 Dec 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | 900 |
21 Dec 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | - |
20 Dec 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | - |
19 Dec 2023 | 8.23 | 8.23 | 8.20 | 8.20 | 8.14 | 2,700 |
18 Dec 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 7.96 | - |
15 Dec 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 7.96 | - |
14 Dec 2023 | 8.27 | 8.27 | 7.95 | 8.02 | 7.96 | 4,800 |
13 Dec 2023 | 7.78 | 7.78 | 7.78 | 7.78 | 7.72 | - |
12 Dec 2023 | 7.78 | 7.78 | 7.78 | 7.78 | 7.72 | - |
11 Dec 2023 | 7.78 | 7.78 | 7.78 | 7.78 | 7.72 | - |
08 Dec 2023 | 7.78 | 7.78 | 7.78 | 7.78 | 7.72 | - |
07 Dec 2023 | 7.78 | 7.78 | 7.78 | 7.78 | 7.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |