Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 8.60 | 8.65 | 8.60 | 8.60 | 8.60 | - |
04 Jul 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 5,000 |
03 Jul 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
02 Jul 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
01 Jul 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
28 Jun 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
27 Jun 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
26 Jun 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
25 Jun 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
24 Jun 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
21 Jun 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
20 Jun 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
19 Jun 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
18 Jun 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
17 Jun 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
14 Jun 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
13 Jun 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
12 Jun 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
11 Jun 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
10 Jun 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
07 Jun 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
06 Jun 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
05 Jun 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
04 Jun 2024 | 8.65 | 8.85 | 8.65 | 8.85 | 8.85 | 5,000 |
03 Jun 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
31 May 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
30 May 2024 | 8.05 | 8.35 | 8.05 | 8.35 | 8.35 | - |
29 May 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
28 May 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
27 May 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
24 May 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
23 May 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
22 May 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
21 May 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
20 May 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
17 May 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
16 May 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
15 May 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
14 May 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
13 May 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
10 May 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
09 May 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
08 May 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
07 May 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
06 May 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
03 May 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
02 May 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
30 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
29 Apr 2024 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | - |
26 Apr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
25 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
24 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
23 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
22 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
19 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
18 Apr 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
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 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 2,000 |
11 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
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 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
02 Apr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
28 Mar 2024 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | - |
28 Mar 2024 | 12.333333 Dividend | |||||
28 Mar 2024 | 3:1 Stock split | |||||
27 Mar 2024 | 9.73 | 9.73 | 9.73 | 9.73 | -2.60 | - |
26 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -2.56 | - |
25 Mar 2024 | 9.53 | 9.53 | 9.53 | 9.53 | -2.55 | - |
22 Mar 2024 | 9.87 | 9.93 | 9.87 | 9.93 | -2.65 | - |
21 Mar 2024 | 9.67 | 9.67 | 9.67 | 9.67 | -2.58 | - |
20 Mar 2024 | 9.53 | 9.87 | 9.53 | 9.80 | -2.62 | 3,300 |
19 Mar 2024 | 9.53 | 9.53 | 9.53 | 9.53 | -2.55 | - |
18 Mar 2024 | 9.13 | 9.13 | 9.13 | 9.13 | -2.44 | - |
15 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | -2.35 | - |
14 Mar 2024 | 8.53 | 8.53 | 8.53 | 8.53 | -2.28 | - |
13 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | -2.24 | - |
12 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | -2.24 | - |
11 Mar 2024 | 8.53 | 8.53 | 8.53 | 8.53 | -2.28 | - |
08 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | -2.35 | - |
07 Mar 2024 | 8.53 | 8.53 | 8.53 | 8.53 | -2.28 | - |
06 Mar 2024 | 8.60 | 8.67 | 8.60 | 8.67 | -2.32 | 1,050 |
05 Mar 2024 | 8.47 | 8.47 | 8.47 | 8.47 | -2.26 | - |
04 Mar 2024 | 8.53 | 8.53 | 8.53 | 8.53 | -2.28 | - |
01 Mar 2024 | 8.40 | 8.80 | 8.40 | 8.80 | -2.35 | 12,000 |
29 Feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | -2.21 | - |
28 Feb 2024 | 8.07 | 8.07 | 8.07 | 8.07 | -2.15 | - |
27 Feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | -2.21 | - |
26 Feb 2024 | 8.33 | 8.33 | 8.33 | 8.33 | -2.23 | - |
23 Feb 2024 | 8.33 | 8.33 | 8.33 | 8.33 | -2.23 | - |
22 Feb 2024 | 8.33 | 8.33 | 8.33 | 8.33 | -2.23 | - |
21 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | -2.19 | - |
20 Feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | -2.21 | - |
19 Feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | -2.21 | - |
16 Feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | -2.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |