Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 14.85 | 15.37 | 14.50 | 15.27 | 15.27 | 6,775 |
22 May 2024 | 13.93 | 16.39 | 13.68 | 15.84 | 15.84 | 4,807 |
21 May 2024 | 11.77 | 14.00 | 11.77 | 14.00 | 14.00 | 336 |
20 May 2024 | 11.70 | 12.00 | 11.36 | 12.00 | 12.00 | 552 |
17 May 2024 | 11.09 | 11.14 | 11.09 | 11.14 | 11.14 | 180 |
16 May 2024 | 11.72 | 11.72 | 11.26 | 11.26 | 11.26 | - |
15 May 2024 | 11.44 | 11.44 | 11.23 | 11.23 | 11.23 | - |
14 May 2024 | 10.60 | 10.60 | 10.57 | 10.57 | 10.57 | 80 |
13 May 2024 | 10.30 | 11.00 | 10.30 | 11.00 | 11.00 | 165 |
10 May 2024 | 11.08 | 12.00 | 11.08 | 11.62 | 11.62 | 200 |
09 May 2024 | 10.79 | 10.79 | 10.77 | 10.77 | 10.77 | - |
08 May 2024 | 10.79 | 10.79 | 10.67 | 10.67 | 10.67 | 22 |
07 May 2024 | 10.99 | 11.42 | 10.99 | 11.42 | 11.42 | 150 |
06 May 2024 | 10.60 | 11.19 | 10.60 | 11.19 | 11.19 | 300 |
03 May 2024 | 10.47 | 11.18 | 10.47 | 11.18 | 11.18 | 500 |
02 May 2024 | 10.43 | 10.86 | 10.43 | 10.48 | 10.48 | 200 |
30 Apr 2024 | 10.28 | 10.35 | 10.28 | 10.35 | 10.35 | - |
29 Apr 2024 | 9.86 | 10.25 | 9.61 | 10.12 | 10.12 | 2,450 |
26 Apr 2024 | 8.94 | 9.28 | 8.94 | 9.28 | 9.28 | 560 |
25 Apr 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
24 Apr 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
23 Apr 2024 | 8.72 | 9.21 | 8.52 | 9.21 | 9.21 | 1,000 |
22 Apr 2024 | 9.10 | 9.10 | 8.89 | 8.89 | 8.89 | 90 |
19 Apr 2024 | 9.02 | 9.10 | 9.02 | 9.10 | 9.10 | 80 |
18 Apr 2024 | 9.06 | 9.13 | 9.06 | 9.13 | 9.13 | 5 |
17 Apr 2024 | 9.16 | 9.19 | 9.16 | 9.19 | 9.19 | 100 |
16 Apr 2024 | 9.50 | 9.50 | 9.11 | 9.11 | 9.11 | - |
15 Apr 2024 | 9.96 | 9.96 | 9.69 | 9.69 | 9.69 | - |
12 Apr 2024 | 10.55 | 10.62 | 10.42 | 10.62 | 10.62 | 450 |
11 Apr 2024 | 10.37 | 10.47 | 10.37 | 10.47 | 10.47 | 500 |
10 Apr 2024 | 10.69 | 10.69 | 10.41 | 10.41 | 10.41 | - |
09 Apr 2024 | 10.69 | 11.16 | 10.69 | 11.16 | 11.16 | 20 |
08 Apr 2024 | 10.68 | 10.87 | 10.68 | 10.87 | 10.87 | - |
05 Apr 2024 | 10.90 | 10.91 | 10.77 | 10.91 | 10.91 | 251 |
04 Apr 2024 | 10.69 | 11.33 | 10.69 | 11.33 | 11.33 | 40 |
03 Apr 2024 | 10.77 | 11.04 | 10.51 | 10.51 | 10.51 | 522 |
02 Apr 2024 | 10.70 | 10.70 | 10.62 | 10.62 | 10.62 | 289 |
28 Mar 2024 | 10.48 | 10.48 | 10.21 | 10.21 | 10.21 | 1,200 |
27 Mar 2024 | 10.00 | 10.28 | 9.90 | 10.28 | 10.28 | 700 |
26 Mar 2024 | 9.22 | 9.81 | 9.22 | 9.81 | 9.81 | - |
25 Mar 2024 | 9.00 | 9.30 | 9.00 | 9.30 | 9.30 | 125 |
22 Mar 2024 | 9.03 | 9.03 | 9.02 | 9.02 | 9.02 | 300 |
21 Mar 2024 | 8.67 | 9.24 | 8.67 | 9.24 | 9.24 | 1,087 |
20 Mar 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
19 Mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
18 Mar 2024 | 8.40 | 8.72 | 8.40 | 8.72 | 8.72 | 3,490 |
15 Mar 2024 | 8.23 | 8.41 | 8.23 | 8.41 | 8.41 | - |
14 Mar 2024 | 9.18 | 9.18 | 8.20 | 8.20 | 8.20 | 618 |
13 Mar 2024 | 9.36 | 9.44 | 9.36 | 9.44 | 9.44 | - |
12 Mar 2024 | 9.52 | 9.52 | 9.32 | 9.32 | 9.32 | 45 |
11 Mar 2024 | 9.35 | 9.54 | 9.32 | 9.54 | 9.54 | 45 |
08 Mar 2024 | 9.45 | 9.72 | 9.45 | 9.60 | 9.60 | 1,210 |
07 Mar 2024 | 8.69 | 8.95 | 8.69 | 8.95 | 8.95 | 165 |
06 Mar 2024 | 8.39 | 8.93 | 8.22 | 8.85 | 8.85 | 3,615 |
05 Mar 2024 | 8.15 | 8.34 | 8.15 | 8.34 | 8.34 | 500 |
04 Mar 2024 | 8.29 | 8.29 | 7.95 | 8.07 | 8.07 | 240 |
01 Mar 2024 | 8.11 | 8.38 | 7.94 | 8.22 | 8.22 | 1,450 |
29 Feb 2024 | 8.32 | 8.48 | 8.14 | 8.48 | 8.48 | 400 |
28 Feb 2024 | 8.54 | 8.88 | 8.36 | 8.57 | 8.57 | 1,241 |
27 Feb 2024 | 7.95 | 8.15 | 7.86 | 8.15 | 8.15 | 90 |
26 Feb 2024 | 7.87 | 8.13 | 7.80 | 8.13 | 8.13 | 620 |
23 Feb 2024 | 7.90 | 8.09 | 7.79 | 7.89 | 7.89 | 1,160 |
22 Feb 2024 | 8.15 | 8.55 | 8.15 | 8.55 | 8.55 | 1,500 |
21 Feb 2024 | 8.21 | 8.40 | 8.09 | 8.40 | 8.40 | 2,050 |
20 Feb 2024 | 8.83 | 8.83 | 8.50 | 8.50 | 8.50 | 1,050 |
19 Feb 2024 | 9.10 | 9.20 | 8.70 | 8.81 | 8.81 | 15,842 |
16 Feb 2024 | 9.31 | 9.61 | 8.50 | 8.95 | 8.95 | 16,099 |
15 Feb 2024 | 10.90 | 11.25 | 10.89 | 10.89 | 10.89 | 7,612 |
14 Feb 2024 | 10.51 | 10.51 | 10.50 | 10.50 | 10.50 | - |
13 Feb 2024 | 11.40 | 11.40 | 10.60 | 10.60 | 10.60 | 3,060 |
12 Feb 2024 | 10.61 | 10.89 | 10.49 | 10.89 | 10.89 | 70 |
09 Feb 2024 | 10.61 | 10.62 | 10.49 | 10.62 | 10.62 | 5 |
08 Feb 2024 | 10.42 | 10.42 | 10.26 | 10.36 | 10.36 | 810 |
07 Feb 2024 | 10.58 | 10.58 | 10.24 | 10.28 | 10.28 | 150 |
06 Feb 2024 | 10.36 | 10.78 | 9.92 | 10.27 | 10.27 | 1,170 |
05 Feb 2024 | 10.73 | 10.73 | 9.90 | 10.16 | 10.16 | 525 |
02 Feb 2024 | 11.11 | 11.11 | 11.00 | 11.00 | 11.00 | 50 |
01 Feb 2024 | 10.58 | 11.10 | 10.58 | 10.96 | 10.96 | 1,200 |
31 Jan 2024 | 10.41 | 10.50 | 10.01 | 10.50 | 10.50 | 500 |
30 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 100 |
29 Jan 2024 | 11.41 | 11.41 | 10.50 | 10.58 | 10.58 | 680 |
26 Jan 2024 | 11.52 | 11.70 | 11.52 | 11.70 | 11.70 | - |
25 Jan 2024 | 10.94 | 11.48 | 10.94 | 11.37 | 11.37 | 280 |
24 Jan 2024 | 10.99 | 11.35 | 10.99 | 11.08 | 11.08 | 260 |
23 Jan 2024 | 10.98 | 11.31 | 10.65 | 11.31 | 11.31 | 510 |
22 Jan 2024 | 10.50 | 11.20 | 10.50 | 11.06 | 11.06 | 472 |
19 Jan 2024 | 10.34 | 10.42 | 10.34 | 10.42 | 10.42 | 1,736 |
18 Jan 2024 | 10.27 | 10.36 | 10.16 | 10.16 | 10.16 | 8,300 |
17 Jan 2024 | 10.80 | 10.80 | 10.62 | 10.62 | 10.62 | 1,150 |
16 Jan 2024 | 11.90 | 11.97 | 11.09 | 11.30 | 11.30 | 14,542 |
15 Jan 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
12 Jan 2024 | 11.70 | 12.05 | 11.60 | 11.85 | 11.85 | 461 |
11 Jan 2024 | 12.22 | 12.40 | 12.22 | 12.40 | 12.40 | 118 |
10 Jan 2024 | 12.47 | 12.50 | 11.97 | 11.97 | 11.97 | 100 |
09 Jan 2024 | 12.55 | 12.55 | 12.08 | 12.08 | 12.08 | - |
08 Jan 2024 | 12.50 | 12.58 | 12.42 | 12.58 | 12.58 | 200 |
05 Jan 2024 | 12.62 | 12.69 | 12.50 | 12.69 | 12.69 | 1 |
04 Jan 2024 | 12.72 | 12.87 | 12.72 | 12.86 | 12.86 | 60 |
03 Jan 2024 | 13.35 | 13.39 | 12.68 | 12.76 | 12.76 | 194 |
02 Jan 2024 | 13.15 | 13.94 | 13.15 | 13.94 | 13.94 | 80 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |