Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 500,000 |
17 May 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
16 May 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 500 |
15 May 2024 | 10.95 | 11.05 | 10.74 | 10.74 | 10.74 | 388,000 |
14 May 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 3,000 |
13 May 2024 | 10.70 | 10.70 | 10.05 | 10.45 | 10.45 | 7,800 |
10 May 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
09 May 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
08 May 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1,200 |
07 May 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
06 May 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
03 May 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1,000,000 |
02 May 2024 | 10.44 | 10.44 | 10.40 | 10.40 | 10.40 | 1,315,200 |
01 May 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
30 Apr 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
29 Apr 2024 | 11.21 | 11.63 | 11.21 | 11.63 | 11.63 | 27,400 |
26 Apr 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
25 Apr 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
24 Apr 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
23 Apr 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 700 |
22 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
19 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 7,400 |
18 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
17 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
16 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
15 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 300 |
12 Apr 2024 | 10.85 | 10.98 | 10.85 | 10.98 | 10.98 | 1,100 |
11 Apr 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
10 Apr 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 21,300 |
09 Apr 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 300 |
08 Apr 2024 | 12.05 | 12.05 | 11.55 | 11.55 | 11.55 | 300 |
08 Apr 2024 | 0.423 Dividend | |||||
05 Apr 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 11.76 | - |
04 Apr 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 11.76 | 200 |
03 Apr 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.53 | 500 |
02 Apr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.05 | - |
01 Apr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.05 | - |
28 Mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.05 | 12,500 |
27 Mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.05 | - |
26 Mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.05 | - |
25 Mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.05 | 316,000 |
22 Mar 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 10.82 | 3,700 |
21 Mar 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 11.66 | 100 |
20 Mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 10.78 | 200,000 |
19 Mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 10.78 | - |
18 Mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 10.78 | 180,300 |
15 Mar 2024 | 11.33 | 11.33 | 11.20 | 11.20 | 10.81 | 1,400 |
14 Mar 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.79 | 400,000 |
13 Mar 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.79 | - |
12 Mar 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.79 | - |
11 Mar 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.79 | 4,100 |
08 Mar 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.79 | - |
07 Mar 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.79 | 270,000 |
06 Mar 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.79 | 378,200 |
05 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 9.89 | 600 |
04 Mar 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 9.88 | - |
01 Mar 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 9.88 | 200 |
29 Feb 2024 | 9.96 | 9.96 | 9.77 | 9.77 | 9.43 | 5,600 |
28 Feb 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.78 | 92,400 |
27 Feb 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.37 | - |
26 Feb 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.37 | - |
23 Feb 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.37 | - |
22 Feb 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.37 | - |
21 Feb 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.37 | 600,900 |
20 Feb 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.52 | 500,300 |
16 Feb 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.03 | - |
15 Feb 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.03 | - |
14 Feb 2024 | 9.94 | 9.94 | 9.36 | 9.36 | 9.03 | 51,600 |
13 Feb 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.51 | - |
12 Feb 2024 | 10.15 | 10.15 | 9.85 | 9.85 | 9.51 | 1,500 |
09 Feb 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.12 | - |
08 Feb 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.12 | - |
07 Feb 2024 | 9.89 | 9.89 | 9.45 | 9.45 | 9.12 | 5,900 |
06 Feb 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 8.91 | - |
05 Feb 2024 | 9.82 | 9.82 | 9.23 | 9.23 | 8.91 | 1,000 |
02 Feb 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.18 | - |
01 Feb 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.18 | 1,200 |
31 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.46 | 1,100 |
30 Jan 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.55 | 700 |
29 Jan 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.59 | 600 |
26 Jan 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.77 | - |
25 Jan 2024 | 8.40 | 9.09 | 8.40 | 9.09 | 8.77 | 4,100 |
24 Jan 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.33 | - |
23 Jan 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.33 | 400,500 |
22 Jan 2024 | 8.88 | 8.88 | 8.63 | 8.63 | 8.33 | 1,500 |
19 Jan 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.21 | - |
18 Jan 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.21 | - |
17 Jan 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.21 | 100 |
16 Jan 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.24 | 15,100 |
12 Jan 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.24 | - |
11 Jan 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.24 | - |
10 Jan 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.24 | 300 |
09 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.22 | - |
08 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.22 | - |
05 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.22 | - |
04 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.22 | 700 |
03 Jan 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.06 | 800 |
02 Jan 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.59 | - |
29 Dec 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.59 | 900 |
28 Dec 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 8.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |