Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 7.85 | 7.87 | 7.85 | 7.87 | 7.87 | 62 |
07 May 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
06 May 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
03 May 2024 | 8.10 | 8.34 | 7.91 | 7.91 | 7.91 | 1,005 |
02 May 2024 | 8.25 | 8.35 | 8.25 | 8.26 | 8.26 | 1,225 |
30 Apr 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
29 Apr 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 60 |
26 Apr 2024 | 11.67 | 12.00 | 11.67 | 12.00 | 12.00 | 50 |
25 Apr 2024 | 11.69 | 11.69 | 11.46 | 11.46 | 11.46 | 100 |
24 Apr 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
23 Apr 2024 | 11.79 | 12.15 | 11.79 | 12.15 | 12.15 | 39 |
22 Apr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
19 Apr 2024 | 11.30 | 11.52 | 11.30 | 11.52 | 11.52 | 1 |
18 Apr 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
17 Apr 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
16 Apr 2024 | 12.23 | 12.23 | 12.22 | 12.22 | 12.22 | 400 |
15 Apr 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
12 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
11 Apr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
10 Apr 2024 | 12.77 | 12.99 | 12.45 | 12.45 | 12.45 | 600 |
09 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
08 Apr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 9 |
05 Apr 2024 | 11.54 | 11.74 | 11.53 | 11.57 | 11.57 | 208 |
04 Apr 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
03 Apr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
02 Apr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 19 |
28 Mar 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
27 Mar 2024 | 11.60 | 11.61 | 11.60 | 11.61 | 11.61 | 60 |
26 Mar 2024 | 11.73 | 11.80 | 11.73 | 11.80 | 11.80 | 825 |
25 Mar 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
22 Mar 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
21 Mar 2024 | 12.15 | 12.52 | 11.97 | 11.97 | 11.97 | 540 |
20 Mar 2024 | 11.61 | 11.63 | 11.61 | 11.63 | 11.63 | 30 |
19 Mar 2024 | 11.58 | 11.69 | 11.58 | 11.68 | 11.68 | 410 |
18 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
15 Mar 2024 | 11.60 | 11.76 | 11.60 | 11.76 | 11.76 | 25 |
14 Mar 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
13 Mar 2024 | 12.46 | 12.46 | 12.07 | 12.07 | 12.07 | 40 |
12 Mar 2024 | 12.73 | 12.73 | 12.72 | 12.72 | 12.72 | 10 |
11 Mar 2024 | 12.58 | 12.93 | 12.58 | 12.93 | 12.93 | 925 |
08 Mar 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
07 Mar 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
06 Mar 2024 | 12.44 | 12.53 | 12.44 | 12.53 | 12.53 | 20 |
05 Mar 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
04 Mar 2024 | 12.74 | 13.10 | 12.74 | 13.10 | 13.10 | 48 |
01 Mar 2024 | 13.07 | 13.34 | 12.89 | 12.89 | 12.89 | 1,492 |
29 Feb 2024 | 12.80 | 13.13 | 12.80 | 13.13 | 13.13 | 25 |
28 Feb 2024 | 13.01 | 13.01 | 12.97 | 12.97 | 12.97 | 202 |
27 Feb 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
26 Feb 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
23 Feb 2024 | 13.36 | 13.36 | 13.19 | 13.19 | 13.19 | 300 |
22 Feb 2024 | 13.63 | 13.76 | 13.48 | 13.48 | 13.48 | 489 |
21 Feb 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
20 Feb 2024 | 14.35 | 14.35 | 13.72 | 13.72 | 13.72 | 7 |
19 Feb 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 100 |
16 Feb 2024 | 15.03 | 15.03 | 14.65 | 14.65 | 14.65 | 133 |
15 Feb 2024 | 17.00 | 17.60 | 15.46 | 15.56 | 15.56 | 9,563 |
14 Feb 2024 | 21.38 | 22.09 | 21.38 | 22.09 | 22.09 | 5,026 |
13 Feb 2024 | 22.94 | 23.54 | 21.02 | 21.50 | 21.50 | 583 |
12 Feb 2024 | 22.20 | 23.53 | 22.20 | 23.53 | 23.53 | 1,230 |
09 Feb 2024 | 22.00 | 22.44 | 22.00 | 22.44 | 22.44 | 346 |
08 Feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
07 Feb 2024 | 19.84 | 19.84 | 19.83 | 19.83 | 19.83 | 25 |
06 Feb 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
05 Feb 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
02 Feb 2024 | 19.24 | 20.00 | 19.24 | 20.00 | 20.00 | 100 |
01 Feb 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
31 Jan 2024 | 18.83 | 19.26 | 18.69 | 18.74 | 18.74 | 398 |
30 Jan 2024 | 19.40 | 19.67 | 19.33 | 19.41 | 19.41 | 161 |
29 Jan 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
26 Jan 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
25 Jan 2024 | 18.70 | 18.88 | 18.70 | 18.88 | 18.88 | 70 |
24 Jan 2024 | 18.95 | 19.50 | 18.95 | 19.50 | 19.50 | 201 |
23 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
22 Jan 2024 | 17.14 | 18.35 | 17.14 | 18.35 | 18.35 | 70 |
19 Jan 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
18 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
17 Jan 2024 | 15.87 | 16.00 | 15.87 | 16.00 | 16.00 | 140 |
16 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
15 Jan 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
12 Jan 2024 | 15.85 | 16.16 | 15.85 | 16.16 | 16.16 | 47 |
11 Jan 2024 | 15.98 | 16.00 | 15.98 | 16.00 | 16.00 | 70 |
10 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
09 Jan 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
08 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 500 |
05 Jan 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
04 Jan 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
03 Jan 2024 | 15.80 | 15.98 | 15.80 | 15.98 | 15.98 | 100 |
02 Jan 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
29 Dec 2023 | 16.54 | 16.64 | 16.54 | 16.64 | 16.64 | - |
28 Dec 2023 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
27 Dec 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
22 Dec 2023 | 16.47 | 16.50 | 16.47 | 16.50 | 16.50 | 20 |
21 Dec 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
20 Dec 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
19 Dec 2023 | 16.93 | 17.09 | 16.93 | 17.09 | 17.09 | 500 |
18 Dec 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 55 |
15 Dec 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
14 Dec 2023 | 16.38 | 16.69 | 16.38 | 16.69 | 16.69 | 300 |
13 Dec 2023 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |