Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 14.85 | 14.94 | 14.61 | 14.61 | 14.61 | 752 |
18 Apr 2024 | 14.75 | 15.00 | 14.75 | 14.79 | 14.79 | 1,720 |
17 Apr 2024 | 15.43 | 15.43 | 15.05 | 15.12 | 15.12 | 239 |
16 Apr 2024 | 15.75 | 15.88 | 15.48 | 15.64 | 15.64 | 50 |
15 Apr 2024 | 15.73 | 16.24 | 14.65 | 16.10 | 16.10 | 248 |
12 Apr 2024 | 16.62 | 16.62 | 16.42 | 16.42 | 16.42 | 80 |
11 Apr 2024 | 16.56 | 17.02 | 16.33 | 17.02 | 17.02 | 411 |
10 Apr 2024 | 16.39 | 17.13 | 16.39 | 16.72 | 16.72 | 273 |
09 Apr 2024 | 17.10 | 17.14 | 16.65 | 16.92 | 16.92 | 310 |
08 Apr 2024 | 17.00 | 17.04 | 16.74 | 17.01 | 17.01 | 510 |
05 Apr 2024 | 16.74 | 17.35 | 16.74 | 17.35 | 17.35 | 304 |
04 Apr 2024 | 17.88 | 17.88 | 17.44 | 17.44 | 17.44 | 168 |
03 Apr 2024 | 17.81 | 18.03 | 17.34 | 17.34 | 17.34 | 591 |
02 Apr 2024 | 16.70 | 17.75 | 16.34 | 17.75 | 17.75 | 1,115 |
28 Mar 2024 | 17.25 | 17.41 | 17.16 | 17.23 | 17.23 | 254 |
27 Mar 2024 | 17.64 | 17.64 | 17.16 | 17.23 | 17.23 | 170 |
26 Mar 2024 | 17.45 | 17.58 | 17.22 | 17.35 | 17.35 | 244 |
25 Mar 2024 | 17.57 | 18.10 | 17.26 | 17.27 | 17.27 | 2,179 |
22 Mar 2024 | 17.42 | 17.47 | 16.95 | 17.43 | 17.43 | 440 |
21 Mar 2024 | 17.30 | 17.71 | 17.26 | 17.28 | 17.28 | 1,268 |
20 Mar 2024 | 17.01 | 17.36 | 16.21 | 17.25 | 17.25 | 2,053 |
19 Mar 2024 | 16.54 | 17.13 | 16.53 | 17.07 | 17.07 | 2,005 |
18 Mar 2024 | 15.58 | 16.85 | 15.41 | 16.84 | 16.84 | 3,489 |
15 Mar 2024 | 13.74 | 15.45 | 13.74 | 15.19 | 15.19 | 3,525 |
14 Mar 2024 | 13.90 | 14.88 | 13.59 | 13.92 | 13.92 | 15,690 |
13 Mar 2024 | 10.97 | 11.05 | 10.97 | 11.05 | 11.05 | 818 |
12 Mar 2024 | 11.29 | 11.29 | 11.04 | 11.04 | 11.04 | 52 |
11 Mar 2024 | 10.72 | 11.04 | 10.60 | 11.04 | 11.04 | 16 |
08 Mar 2024 | 10.56 | 10.57 | 10.30 | 10.57 | 10.57 | 307 |
07 Mar 2024 | 10.35 | 10.35 | 10.14 | 10.33 | 10.33 | 122 |
06 Mar 2024 | 10.29 | 10.29 | 9.90 | 10.05 | 10.05 | 227 |
05 Mar 2024 | 10.25 | 10.27 | 10.10 | 10.14 | 10.14 | 1,745 |
04 Mar 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
01 Mar 2024 | 10.78 | 11.03 | 10.78 | 11.03 | 11.03 | 24 |
29 Feb 2024 | 10.64 | 10.64 | 10.30 | 10.30 | 10.30 | 9 |
28 Feb 2024 | 10.67 | 10.67 | 10.60 | 10.60 | 10.60 | 39 |
27 Feb 2024 | 10.73 | 10.99 | 10.73 | 10.99 | 10.99 | 56 |
26 Feb 2024 | 10.67 | 10.95 | 10.67 | 10.95 | 10.95 | 99 |
23 Feb 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 60 |
22 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 113 |
21 Feb 2024 | 11.45 | 11.55 | 11.32 | 11.32 | 11.32 | 479 |
20 Feb 2024 | 12.31 | 12.31 | 11.77 | 11.77 | 11.77 | 94 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 12.40 | 12.40 | 12.14 | 12.14 | 12.14 | 6 |
15 Feb 2024 | 12.51 | 12.60 | 12.28 | 12.60 | 12.60 | 121 |
14 Feb 2024 | 12.00 | 12.44 | 12.00 | 12.21 | 12.21 | 184 |
13 Feb 2024 | 12.40 | 12.47 | 12.18 | 12.18 | 12.18 | 354 |
12 Feb 2024 | 12.52 | 12.96 | 12.37 | 12.90 | 12.90 | 494 |
09 Feb 2024 | 11.97 | 12.11 | 11.53 | 12.11 | 12.11 | 275 |
08 Feb 2024 | 11.83 | 11.83 | 11.70 | 11.70 | 11.70 | 10 |
07 Feb 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 40 |
06 Feb 2024 | 11.14 | 11.58 | 11.14 | 11.56 | 11.56 | 13 |
05 Feb 2024 | 11.39 | 11.39 | 11.07 | 11.18 | 11.18 | 53 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 25 |
31 Jan 2024 | 11.39 | 11.54 | 11.39 | 11.54 | 11.54 | 97 |
30 Jan 2024 | 11.64 | 11.65 | 11.44 | 11.44 | 11.44 | 63 |
29 Jan 2024 | 11.44 | 11.59 | 11.44 | 11.54 | 11.54 | 79 |
26 Jan 2024 | 11.73 | 11.83 | 11.73 | 11.83 | 11.83 | 274 |
25 Jan 2024 | 11.73 | 11.86 | 11.66 | 11.75 | 11.75 | 302 |
24 Jan 2024 | 11.75 | 11.91 | 11.69 | 11.69 | 11.69 | 16 |
23 Jan 2024 | 11.90 | 11.95 | 11.76 | 11.76 | 11.76 | 159 |
22 Jan 2024 | 10.81 | 11.87 | 10.81 | 11.81 | 11.81 | 186 |
19 Jan 2024 | 10.45 | 10.70 | 10.41 | 10.70 | 10.70 | 12 |
18 Jan 2024 | 10.35 | 10.35 | 10.32 | 10.32 | 10.32 | 118 |
17 Jan 2024 | 10.16 | 10.16 | 10.12 | 10.15 | 10.15 | 11 |
16 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 2 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 40 |
11 Jan 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
10 Jan 2024 | 9.82 | 9.93 | 9.82 | 9.93 | 9.93 | 6 |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 981 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 10.28 | 10.28 | 10.27 | 10.27 | 10.27 | 51 |
02 Jan 2024 | 11.00 | 11.00 | 10.69 | 10.69 | 10.69 | 5 |
29 Dec 2023 | 10.97 | 10.97 | 10.70 | 10.89 | 10.89 | 566 |
28 Dec 2023 | 11.00 | 11.00 | 10.82 | 10.96 | 10.96 | 59 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 10.80 | 10.93 | 10.78 | 10.78 | 10.78 | 4 |
21 Dec 2023 | 10.86 | 10.96 | 10.82 | 10.91 | 10.91 | 19 |
20 Dec 2023 | 10.70 | 10.91 | 10.61 | 10.91 | 10.91 | 10 |
19 Dec 2023 | 11.90 | 11.90 | 10.92 | 10.92 | 10.92 | 45 |
18 Dec 2023 | 11.32 | 11.37 | 11.32 | 11.37 | 11.37 | 6 |
15 Dec 2023 | 11.50 | 11.75 | 11.50 | 11.59 | 11.59 | 123 |
14 Dec 2023 | 11.10 | 11.52 | 11.10 | 11.52 | 11.52 | 214 |
13 Dec 2023 | 11.00 | 11.28 | 11.00 | 11.19 | 11.19 | 141 |
12 Dec 2023 | 11.02 | 11.08 | 11.02 | 11.08 | 11.08 | 2 |
11 Dec 2023 | 11.44 | 11.50 | 11.27 | 11.30 | 11.30 | 26 |
08 Dec 2023 | 11.50 | 11.52 | 11.43 | 11.52 | 11.52 | 47 |
07 Dec 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 1 |
06 Dec 2023 | 10.71 | 11.12 | 10.71 | 11.12 | 11.12 | 3 |
05 Dec 2023 | 11.39 | 11.39 | 11.13 | 11.14 | 11.14 | 122 |
04 Dec 2023 | 11.17 | 11.75 | 11.17 | 11.57 | 11.57 | 15 |
01 Dec 2023 | 11.37 | 11.70 | 11.37 | 11.64 | 11.64 | 35 |
30 Nov 2023 | 10.58 | 11.26 | 10.58 | 11.07 | 11.07 | 106 |
29 Nov 2023 | 10.35 | 10.77 | 10.35 | 10.57 | 10.57 | 8 |
28 Nov 2023 | 10.89 | 10.89 | 10.21 | 10.45 | 10.45 | 16 |
27 Nov 2023 | 10.76 | 10.76 | 10.35 | 10.64 | 10.64 | 17 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |