Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 162 |
04 Jun 2024 | 9.76 | 9.98 | 9.06 | 9.35 | 9.35 | 7,600 |
03 Jun 2024 | 9.02 | 9.77 | 9.02 | 9.76 | 9.76 | 10,200 |
31 May 2024 | 9.69 | 9.94 | 9.00 | 9.41 | 9.41 | 26,000 |
30 May 2024 | 9.77 | 9.83 | 9.35 | 9.50 | 9.50 | 9,000 |
29 May 2024 | 9.67 | 10.20 | 9.50 | 9.50 | 9.50 | 8,600 |
28 May 2024 | 10.23 | 10.23 | 9.50 | 9.59 | 9.59 | 13,300 |
24 May 2024 | 9.86 | 10.70 | 9.84 | 9.84 | 9.84 | 33,400 |
23 May 2024 | 10.49 | 13.01 | 9.50 | 9.50 | 9.50 | 52,400 |
22 May 2024 | 9.32 | 9.32 | 9.30 | 9.30 | 9.30 | 900 |
21 May 2024 | 10.01 | 10.58 | 9.50 | 9.88 | 9.88 | 26,900 |
20 May 2024 | 9.00 | 11.77 | 8.86 | 10.00 | 10.00 | 66,500 |
17 May 2024 | 8.58 | 8.70 | 8.02 | 8.50 | 8.50 | 5,700 |
16 May 2024 | 8.75 | 9.06 | 7.86 | 8.03 | 8.03 | 23,500 |
15 May 2024 | 8.66 | 9.29 | 8.66 | 8.83 | 8.83 | 23,700 |
14 May 2024 | 8.20 | 9.24 | 8.06 | 9.23 | 9.23 | 28,900 |
13 May 2024 | 8.00 | 8.48 | 8.00 | 8.31 | 8.31 | 20,700 |
10 May 2024 | 8.12 | 8.69 | 8.12 | 8.14 | 8.14 | 2,300 |
09 May 2024 | 9.12 | 9.14 | 8.27 | 8.80 | 8.80 | 15,200 |
08 May 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 900 |
07 May 2024 | 8.74 | 9.39 | 8.74 | 9.39 | 9.39 | 1,300 |
06 May 2024 | 8.20 | 8.46 | 8.20 | 8.46 | 8.46 | 1,100 |
03 May 2024 | 8.50 | 8.51 | 8.10 | 8.30 | 8.30 | 2,300 |
02 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 400 |
01 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 300 |
30 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 300 |
29 Apr 2024 | 8.56 | 8.90 | 8.56 | 8.90 | 8.90 | 1,500 |
26 Apr 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 300 |
25 Apr 2024 | 9.63 | 9.63 | 9.00 | 9.19 | 9.19 | 1,700 |
24 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 300 |
23 Apr 2024 | 9.71 | 10.00 | 9.71 | 10.00 | 10.00 | 1,200 |
22 Apr 2024 | 10.50 | 10.50 | 9.81 | 9.81 | 9.81 | 1,900 |
19 Apr 2024 | 11.00 | 11.00 | 10.60 | 10.64 | 10.64 | 4,700 |
18 Apr 2024 | 12.00 | 12.11 | 10.93 | 10.93 | 10.93 | 6,700 |
17 Apr 2024 | 12.22 | 12.81 | 11.61 | 12.10 | 12.10 | 3,500 |
16 Apr 2024 | 11.05 | 11.69 | 11.00 | 11.69 | 11.69 | 3,100 |
15 Apr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 900 |
12 Apr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 300 |
11 Apr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 400 |
10 Apr 2024 | 10.23 | 11.24 | 9.85 | 11.24 | 11.24 | 2,000 |
09 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 600 |
08 Apr 2024 | 11.50 | 11.50 | 11.14 | 11.14 | 11.14 | 1,100 |
05 Apr 2024 | 10.50 | 10.75 | 10.50 | 10.75 | 10.75 | 4,000 |
04 Apr 2024 | 11.09 | 11.09 | 10.10 | 10.50 | 10.50 | 5,200 |
03 Apr 2024 | 11.23 | 11.60 | 10.77 | 11.56 | 11.56 | 2,900 |
02 Apr 2024 | 11.74 | 11.74 | 11.00 | 11.15 | 11.15 | 5,500 |
01 Apr 2024 | 13.55 | 14.12 | 11.01 | 11.83 | 11.83 | 5,700 |
28 Mar 2024 | 13.49 | 14.50 | 12.98 | 13.46 | 13.46 | 10,100 |
27 Mar 2024 | 12.09 | 19.93 | 12.01 | 14.87 | 14.87 | 57,900 |
26 Mar 2024 | 12.59 | 12.59 | 11.10 | 11.10 | 11.10 | 3,700 |
25 Mar 2024 | 12.53 | 13.37 | 12.17 | 12.60 | 12.60 | 4,400 |
22 Mar 2024 | 13.54 | 13.90 | 13.03 | 13.03 | 13.03 | 2,000 |
21 Mar 2024 | 13.00 | 14.00 | 13.00 | 13.29 | 13.29 | 8,500 |
20 Mar 2024 | 15.90 | 15.90 | 12.59 | 13.01 | 13.01 | 21,100 |
19 Mar 2024 | 15.40 | 16.01 | 13.52 | 14.53 | 14.53 | 16,000 |
18 Mar 2024 | 21.99 | 21.99 | 15.15 | 16.90 | 16.90 | 23,400 |
15 Mar 2024 | 15.00 | 22.32 | 11.51 | 22.32 | 22.32 | 24,400 |
15 Mar 2024 | 28:1000 Stock split | |||||
14 Mar 2024 | 16.07 | 21.43 | 15.36 | 18.21 | 18.21 | 15,845 |
13 Mar 2024 | 16.43 | 23.18 | 15.00 | 15.00 | 15.00 | 39,421 |
12 Mar 2024 | 12.14 | 16.32 | 12.14 | 16.25 | 16.25 | 10,150 |
11 Mar 2024 | 12.79 | 13.50 | 12.14 | 12.43 | 12.43 | 2,878 |
08 Mar 2024 | 13.75 | 13.93 | 13.11 | 13.57 | 13.57 | 1,075 |
07 Mar 2024 | 13.57 | 13.93 | 12.86 | 13.57 | 13.57 | 1,697 |
06 Mar 2024 | 13.86 | 13.93 | 13.21 | 13.93 | 13.93 | 314 |
05 Mar 2024 | 13.93 | 14.21 | 13.36 | 14.00 | 14.00 | 462 |
04 Mar 2024 | 12.86 | 14.21 | 12.68 | 14.04 | 14.04 | 2,159 |
01 Mar 2024 | 13.89 | 14.11 | 13.21 | 13.21 | 13.21 | 585 |
29 Feb 2024 | 13.25 | 14.25 | 12.89 | 13.61 | 13.61 | 1,467 |
28 Feb 2024 | 13.89 | 13.93 | 12.86 | 13.25 | 13.25 | 974 |
27 Feb 2024 | 13.57 | 14.89 | 13.54 | 13.93 | 13.93 | 1,546 |
26 Feb 2024 | 13.93 | 14.11 | 13.25 | 13.25 | 13.25 | 879 |
23 Feb 2024 | 13.21 | 13.82 | 12.89 | 13.21 | 13.21 | 622 |
22 Feb 2024 | 13.14 | 13.79 | 12.89 | 13.21 | 13.21 | 1,498 |
21 Feb 2024 | 14.21 | 14.29 | 13.04 | 13.21 | 13.21 | 762 |
20 Feb 2024 | 14.64 | 14.64 | 13.93 | 14.18 | 14.18 | 134 |
16 Feb 2024 | 14.29 | 14.75 | 13.93 | 13.93 | 13.93 | 1,473 |
15 Feb 2024 | 14.04 | 14.29 | 13.54 | 14.29 | 14.29 | 652 |
14 Feb 2024 | 13.93 | 14.07 | 13.29 | 14.04 | 14.04 | 1,529 |
13 Feb 2024 | 13.21 | 13.93 | 12.89 | 13.18 | 13.18 | 1,523 |
12 Feb 2024 | 14.29 | 15.00 | 13.21 | 13.68 | 13.68 | 2,853 |
09 Feb 2024 | 13.50 | 14.25 | 13.29 | 13.82 | 13.82 | 501 |
08 Feb 2024 | 12.50 | 13.50 | 12.50 | 12.89 | 12.89 | 420 |
07 Feb 2024 | 14.29 | 14.54 | 12.32 | 12.79 | 12.79 | 1,086 |
06 Feb 2024 | 14.57 | 14.57 | 13.71 | 14.29 | 14.29 | 454 |
05 Feb 2024 | 14.29 | 14.64 | 14.11 | 14.46 | 14.46 | 1,142 |
02 Feb 2024 | 14.82 | 15.00 | 14.29 | 14.50 | 14.50 | 2,699 |
01 Feb 2024 | 14.64 | 15.00 | 14.64 | 14.93 | 14.93 | 1,672 |
31 Jan 2024 | 14.82 | 15.00 | 14.39 | 14.64 | 14.64 | 680 |
30 Jan 2024 | 13.96 | 14.75 | 13.96 | 14.29 | 14.29 | 692 |
29 Jan 2024 | 13.89 | 15.00 | 13.89 | 14.32 | 14.32 | 798 |
26 Jan 2024 | 14.29 | 15.39 | 14.29 | 14.75 | 14.75 | 400 |
25 Jan 2024 | 14.32 | 14.64 | 14.29 | 14.29 | 14.29 | 759 |
24 Jan 2024 | 14.29 | 14.46 | 14.29 | 14.36 | 14.36 | 305 |
23 Jan 2024 | 14.46 | 14.64 | 14.11 | 14.11 | 14.11 | 582 |
22 Jan 2024 | 13.93 | 15.39 | 13.93 | 14.64 | 14.64 | 650 |
19 Jan 2024 | 13.75 | 14.57 | 13.75 | 14.29 | 14.29 | 361 |
18 Jan 2024 | 13.68 | 14.36 | 13.68 | 14.36 | 14.36 | 1,117 |
17 Jan 2024 | 14.21 | 14.64 | 13.79 | 14.36 | 14.36 | 750 |
16 Jan 2024 | 13.93 | 14.46 | 13.61 | 14.18 | 14.18 | 392 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |