Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 50 |
24 Apr 2024 | 11.13 | 11.21 | 11.13 | 11.21 | 11.21 | - |
23 Apr 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
22 Apr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
19 Apr 2024 | 11.11 | 11.11 | 11.10 | 11.10 | 11.10 | - |
18 Apr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
17 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
16 Apr 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
15 Apr 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
12 Apr 2024 | 13.09 | 13.10 | 13.09 | 13.10 | 13.10 | - |
11 Apr 2024 | 13.47 | 13.47 | 13.26 | 13.26 | 13.26 | 50 |
10 Apr 2024 | 13.57 | 13.57 | 13.40 | 13.40 | 13.40 | 210 |
09 Apr 2024 | 12.90 | 13.13 | 12.90 | 13.13 | 13.13 | - |
08 Apr 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
05 Apr 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
04 Apr 2024 | 13.72 | 13.72 | 13.16 | 13.16 | 13.16 | 50 |
03 Apr 2024 | 13.19 | 13.19 | 12.90 | 12.90 | 12.90 | - |
02 Apr 2024 | 14.27 | 14.27 | 13.37 | 13.37 | 13.37 | - |
28 Mar 2024 | 14.15 | 14.20 | 13.70 | 14.11 | 14.11 | 560 |
27 Mar 2024 | 11.95 | 14.94 | 11.94 | 14.52 | 14.52 | 161 |
26 Mar 2024 | 12.02 | 12.07 | 12.02 | 12.07 | 12.07 | 30 |
25 Mar 2024 | 12.00 | 12.29 | 12.00 | 12.29 | 12.29 | 216 |
22 Mar 2024 | 12.71 | 12.71 | 11.99 | 11.99 | 11.99 | 100 |
21 Mar 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
20 Mar 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
19 Mar 2024 | 12.59 | 12.63 | 12.59 | 12.63 | 12.63 | - |
18 Mar 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
15 Mar 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
14 Mar 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
13 Mar 2024 | 13.85 | 14.15 | 13.51 | 13.51 | 13.51 | 108 |
12 Mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
11 Mar 2024 | 14.95 | 15.07 | 14.95 | 15.07 | 15.07 | - |
08 Mar 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
07 Mar 2024 | 15.06 | 15.09 | 15.06 | 15.09 | 15.09 | - |
06 Mar 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
05 Mar 2024 | 14.95 | 14.97 | 14.95 | 14.97 | 14.97 | - |
04 Mar 2024 | 14.81 | 14.81 | 14.77 | 14.77 | 14.77 | - |
01 Mar 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
29 Feb 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
28 Feb 2024 | 14.90 | 15.40 | 14.90 | 15.40 | 15.40 | 200 |
27 Feb 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
26 Feb 2024 | 13.90 | 13.90 | 13.89 | 13.89 | 13.89 | - |
23 Feb 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
22 Feb 2024 | 14.30 | 14.71 | 14.30 | 14.71 | 14.71 | 20 |
21 Feb 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
20 Feb 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
19 Feb 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
16 Feb 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
15 Feb 2024 | 14.43 | 14.43 | 14.26 | 14.26 | 14.26 | - |
14 Feb 2024 | 13.72 | 13.81 | 13.72 | 13.81 | 13.81 | - |
13 Feb 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
12 Feb 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
09 Feb 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
08 Feb 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
07 Feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
06 Feb 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
05 Feb 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
02 Feb 2024 | 13.33 | 13.33 | 12.80 | 12.80 | 12.80 | 300 |
01 Feb 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
31 Jan 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
30 Jan 2024 | 14.08 | 14.08 | 14.07 | 14.07 | 14.07 | 100 |
29 Jan 2024 | 12.94 | 13.00 | 12.94 | 13.00 | 13.00 | 70 |
26 Jan 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
25 Jan 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
24 Jan 2024 | 12.85 | 12.89 | 12.85 | 12.89 | 12.89 | - |
23 Jan 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
22 Jan 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
19 Jan 2024 | 13.40 | 13.44 | 13.40 | 13.44 | 13.44 | - |
18 Jan 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
17 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
16 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
15 Jan 2024 | 12.06 | 12.38 | 12.06 | 12.38 | 12.38 | 10 |
12 Jan 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
11 Jan 2024 | 12.63 | 12.65 | 12.63 | 12.65 | 12.65 | - |
10 Jan 2024 | 13.32 | 13.32 | 12.66 | 12.66 | 12.66 | - |
09 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
08 Jan 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
05 Jan 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
04 Jan 2024 | 12.10 | 12.10 | 12.06 | 12.06 | 12.06 | - |
03 Jan 2024 | 12.93 | 12.98 | 12.93 | 12.98 | 12.98 | - |
02 Jan 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
29 Dec 2023 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
28 Dec 2023 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
27 Dec 2023 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
22 Dec 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
21 Dec 2023 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
20 Dec 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
19 Dec 2023 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
18 Dec 2023 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
15 Dec 2023 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
14 Dec 2023 | 12.01 | 12.59 | 12.01 | 12.59 | 12.59 | - |
13 Dec 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
12 Dec 2023 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
11 Dec 2023 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
08 Dec 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
07 Dec 2023 | 11.80 | 11.80 | 11.79 | 11.79 | 11.79 | - |
06 Dec 2023 | 11.57 | 11.61 | 11.56 | 11.61 | 11.61 | 22 |
05 Dec 2023 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
04 Dec 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 150 |
01 Dec 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |