Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 13.40 | 14.20 | 13.40 | 14.17 | 14.17 | 392 |
29 Apr 2024 | 13.51 | 13.81 | 13.41 | 13.51 | 13.51 | 900 |
26 Apr 2024 | 13.19 | 13.62 | 13.00 | 13.62 | 13.62 | 12,120 |
25 Apr 2024 | 9.67 | 10.37 | 9.67 | 10.35 | 10.35 | 1,450 |
24 Apr 2024 | 10.85 | 10.85 | 10.33 | 10.35 | 10.35 | - |
23 Apr 2024 | 10.40 | 10.77 | 10.40 | 10.77 | 10.77 | - |
22 Apr 2024 | 10.52 | 10.52 | 10.32 | 10.32 | 10.32 | - |
19 Apr 2024 | 10.72 | 10.89 | 10.44 | 10.44 | 10.44 | - |
18 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
17 Apr 2024 | 9.74 | 9.99 | 9.74 | 9.89 | 9.89 | - |
16 Apr 2024 | 9.66 | 9.78 | 9.53 | 9.78 | 9.78 | - |
15 Apr 2024 | 10.02 | 10.10 | 9.70 | 9.75 | 9.75 | - |
12 Apr 2024 | 10.53 | 10.65 | 10.29 | 10.29 | 10.29 | 126 |
11 Apr 2024 | 10.04 | 10.32 | 10.04 | 10.32 | 10.32 | - |
10 Apr 2024 | 10.28 | 10.41 | 10.18 | 10.18 | 10.18 | 300 |
09 Apr 2024 | 10.17 | 10.32 | 10.17 | 10.32 | 10.32 | 25 |
08 Apr 2024 | 10.09 | 10.41 | 10.09 | 10.41 | 10.41 | - |
05 Apr 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
04 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
03 Apr 2024 | 10.18 | 10.26 | 10.18 | 10.20 | 10.20 | 200 |
02 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
28 Mar 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
27 Mar 2024 | 10.47 | 10.49 | 10.42 | 10.49 | 10.49 | - |
26 Mar 2024 | 10.32 | 10.69 | 10.32 | 10.66 | 10.66 | 210 |
25 Mar 2024 | 10.45 | 10.51 | 10.45 | 10.48 | 10.48 | 1,025 |
22 Mar 2024 | 10.25 | 10.50 | 10.25 | 10.50 | 10.50 | - |
21 Mar 2024 | 10.29 | 10.35 | 10.29 | 10.35 | 10.35 | - |
20 Mar 2024 | 10.06 | 10.30 | 10.06 | 10.30 | 10.30 | 166 |
19 Mar 2024 | 10.05 | 10.24 | 10.05 | 10.18 | 10.18 | 121 |
18 Mar 2024 | 10.25 | 10.39 | 10.09 | 10.19 | 10.19 | 500 |
15 Mar 2024 | 10.41 | 10.47 | 10.28 | 10.28 | 10.28 | 2,000 |
14 Mar 2024 | 10.84 | 10.84 | 10.47 | 10.47 | 10.47 | 650 |
13 Mar 2024 | 10.74 | 11.14 | 10.74 | 10.87 | 10.87 | 49 |
12 Mar 2024 | 10.85 | 10.85 | 10.72 | 10.79 | 10.79 | - |
11 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
08 Mar 2024 | 10.97 | 11.49 | 10.96 | 11.41 | 11.41 | 4,258 |
07 Mar 2024 | 10.10 | 10.82 | 10.10 | 10.82 | 10.82 | 40 |
06 Mar 2024 | 10.50 | 10.63 | 10.22 | 10.22 | 10.22 | 713 |
05 Mar 2024 | 9.94 | 10.47 | 9.94 | 10.42 | 10.42 | 350 |
04 Mar 2024 | 10.29 | 10.43 | 10.06 | 10.14 | 10.14 | 580 |
01 Mar 2024 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | 600 |
29 Feb 2024 | 10.02 | 10.26 | 10.02 | 10.16 | 10.16 | 1,576 |
28 Feb 2024 | 10.01 | 10.16 | 10.01 | 10.16 | 10.16 | 400 |
27 Feb 2024 | 9.68 | 10.08 | 9.68 | 10.06 | 10.06 | 800 |
26 Feb 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
23 Feb 2024 | 9.88 | 9.88 | 9.72 | 9.87 | 9.87 | 179 |
22 Feb 2024 | 9.98 | 10.05 | 9.98 | 10.05 | 10.05 | 100 |
21 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
20 Feb 2024 | 10.22 | 10.23 | 10.09 | 10.09 | 10.09 | 2,197 |
19 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
16 Feb 2024 | 10.77 | 10.77 | 10.22 | 10.35 | 10.35 | 1,085 |
15 Feb 2024 | 10.58 | 10.87 | 10.58 | 10.75 | 10.75 | 660 |
14 Feb 2024 | 10.37 | 10.62 | 10.37 | 10.51 | 10.51 | 10 |
13 Feb 2024 | 10.72 | 10.72 | 10.48 | 10.60 | 10.60 | 1,000 |
12 Feb 2024 | 10.31 | 11.12 | 10.31 | 10.86 | 10.86 | 9,370 |
09 Feb 2024 | 10.31 | 10.37 | 10.14 | 10.21 | 10.21 | 850 |
08 Feb 2024 | 10.48 | 10.58 | 10.10 | 10.24 | 10.24 | 2,240 |
07 Feb 2024 | 10.96 | 11.25 | 10.32 | 10.59 | 10.59 | 13,643 |
06 Feb 2024 | 15.63 | 15.84 | 15.63 | 15.84 | 15.84 | 2,587 |
05 Feb 2024 | 15.86 | 15.99 | 15.23 | 15.25 | 15.25 | 5,250 |
02 Feb 2024 | 15.63 | 15.74 | 15.49 | 15.74 | 15.74 | 1,759 |
01 Feb 2024 | 14.78 | 14.87 | 14.78 | 14.85 | 14.85 | - |
31 Jan 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
30 Jan 2024 | 15.54 | 15.54 | 15.19 | 15.19 | 15.19 | 1,000 |
29 Jan 2024 | 14.93 | 15.01 | 14.93 | 15.01 | 15.01 | 24 |
26 Jan 2024 | 14.94 | 15.06 | 14.94 | 15.06 | 15.06 | - |
25 Jan 2024 | 14.91 | 15.15 | 14.90 | 15.08 | 15.08 | 1,357 |
24 Jan 2024 | 15.15 | 15.17 | 14.95 | 14.95 | 14.95 | 1,317 |
23 Jan 2024 | 15.17 | 15.31 | 14.96 | 14.97 | 14.97 | 150 |
22 Jan 2024 | 15.09 | 15.37 | 15.09 | 15.15 | 15.15 | 1,350 |
19 Jan 2024 | 14.95 | 15.05 | 14.95 | 15.00 | 15.00 | 750 |
18 Jan 2024 | 14.21 | 14.85 | 14.21 | 14.84 | 14.84 | 239 |
17 Jan 2024 | 14.10 | 14.15 | 14.00 | 14.05 | 14.05 | 1,021 |
16 Jan 2024 | 14.84 | 14.84 | 14.20 | 14.27 | 14.27 | 800 |
15 Jan 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 100 |
12 Jan 2024 | 15.45 | 15.53 | 15.21 | 15.21 | 15.21 | 1,700 |
11 Jan 2024 | 15.81 | 15.93 | 15.43 | 15.43 | 15.43 | 209 |
10 Jan 2024 | 15.48 | 15.85 | 15.42 | 15.85 | 15.85 | 10 |
09 Jan 2024 | 15.74 | 16.14 | 15.73 | 15.83 | 15.83 | 420 |
08 Jan 2024 | 15.11 | 15.61 | 15.05 | 15.61 | 15.61 | 500 |
05 Jan 2024 | 14.72 | 15.17 | 14.67 | 15.17 | 15.17 | 80 |
04 Jan 2024 | 14.41 | 14.78 | 14.41 | 14.72 | 14.72 | 70 |
03 Jan 2024 | 14.59 | 14.59 | 14.23 | 14.48 | 14.48 | 1,180 |
02 Jan 2024 | 15.27 | 15.31 | 14.62 | 14.68 | 14.68 | 1,834 |
29 Dec 2023 | 15.21 | 15.55 | 15.21 | 15.46 | 15.46 | 2,584 |
28 Dec 2023 | 15.21 | 15.44 | 15.21 | 15.44 | 15.44 | 1,764 |
27 Dec 2023 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | 1,258 |
22 Dec 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
21 Dec 2023 | 15.15 | 15.44 | 15.15 | 15.44 | 15.44 | 1,138 |
20 Dec 2023 | 15.71 | 15.72 | 15.20 | 15.20 | 15.20 | 1,287 |
19 Dec 2023 | 15.43 | 15.74 | 14.97 | 15.42 | 15.42 | 5,573 |
18 Dec 2023 | 15.51 | 16.24 | 15.51 | 15.57 | 15.57 | 6,912 |
15 Dec 2023 | 15.52 | 15.60 | 15.47 | 15.56 | 15.56 | 1,757 |
14 Dec 2023 | 15.34 | 15.53 | 15.12 | 15.25 | 15.25 | 3,548 |
13 Dec 2023 | 14.64 | 14.92 | 14.64 | 14.92 | 14.92 | 916 |
12 Dec 2023 | 14.66 | 14.86 | 14.64 | 14.64 | 14.64 | 1,275 |
11 Dec 2023 | 14.20 | 14.78 | 14.20 | 14.57 | 14.57 | 7,092 |
08 Dec 2023 | 13.71 | 14.03 | 13.62 | 14.03 | 14.03 | 2,135 |
07 Dec 2023 | 13.58 | 13.70 | 13.58 | 13.70 | 13.70 | 25 |
06 Dec 2023 | 13.66 | 13.95 | 13.66 | 13.93 | 13.93 | 1,475 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |