Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 100 |
23 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
22 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
19 Apr 2024 | 10.18 | 10.18 | 10.17 | 10.17 | 10.17 | 100 |
18 Apr 2024 | 10.41 | 10.59 | 10.41 | 10.59 | 10.59 | 25 |
17 Apr 2024 | 10.66 | 10.79 | 10.66 | 10.79 | 10.79 | 200 |
16 Apr 2024 | 11.34 | 11.34 | 10.99 | 10.99 | 10.99 | 79 |
15 Apr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
12 Apr 2024 | 13.21 | 13.21 | 13.19 | 13.19 | 13.19 | - |
11 Apr 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
10 Apr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
09 Apr 2024 | 12.81 | 13.13 | 12.81 | 13.13 | 13.13 | 40 |
08 Apr 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
05 Apr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
04 Apr 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
03 Apr 2024 | 13.06 | 13.06 | 13.01 | 13.01 | 13.01 | - |
02 Apr 2024 | 13.60 | 13.60 | 13.57 | 13.57 | 13.57 | - |
28 Mar 2024 | 13.88 | 13.90 | 13.63 | 13.63 | 13.63 | 90 |
27 Mar 2024 | 12.98 | 12.98 | 12.97 | 12.97 | 12.97 | - |
26 Mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
25 Mar 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
22 Mar 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
21 Mar 2024 | 12.14 | 12.38 | 12.14 | 12.38 | 12.38 | 500 |
20 Mar 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
19 Mar 2024 | 10.92 | 10.92 | 10.88 | 10.88 | 10.88 | - |
18 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
15 Mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
14 Mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
13 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
12 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
11 Mar 2024 | 11.64 | 11.64 | 11.61 | 11.61 | 11.61 | 175 |
08 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
07 Mar 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
06 Mar 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
05 Mar 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 450 |
04 Mar 2024 | 12.93 | 12.93 | 12.75 | 12.75 | 12.75 | - |
01 Mar 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
29 Feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
28 Feb 2024 | 12.41 | 12.86 | 11.74 | 12.86 | 12.86 | 360 |
27 Feb 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
26 Feb 2024 | 12.29 | 12.29 | 12.28 | 12.28 | 12.28 | - |
23 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
22 Feb 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
21 Feb 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
20 Feb 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
19 Feb 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
16 Feb 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
15 Feb 2024 | 13.97 | 13.97 | 13.89 | 13.89 | 13.89 | - |
14 Feb 2024 | 13.45 | 13.52 | 13.45 | 13.52 | 13.52 | - |
13 Feb 2024 | 14.71 | 14.71 | 14.04 | 14.04 | 14.04 | 448 |
12 Feb 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
09 Feb 2024 | 13.06 | 13.26 | 13.06 | 13.26 | 13.26 | 53 |
08 Feb 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
07 Feb 2024 | 12.52 | 13.09 | 12.52 | 13.09 | 13.09 | 2,400 |
06 Feb 2024 | 12.07 | 12.08 | 12.07 | 12.08 | 12.08 | 50 |
05 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
02 Feb 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
01 Feb 2024 | 12.32 | 12.63 | 12.32 | 12.63 | 12.63 | - |
31 Jan 2024 | 12.30 | 12.64 | 12.30 | 12.64 | 12.64 | 130 |
30 Jan 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
29 Jan 2024 | 11.92 | 12.10 | 11.92 | 12.10 | 12.10 | 72 |
26 Jan 2024 | 12.09 | 12.09 | 12.00 | 12.00 | 12.00 | 11 |
25 Jan 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
24 Jan 2024 | 12.28 | 12.38 | 12.27 | 12.38 | 12.38 | 120 |
23 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
22 Jan 2024 | 11.67 | 11.74 | 11.67 | 11.73 | 11.73 | 329 |
19 Jan 2024 | 12.35 | 12.54 | 12.18 | 12.18 | 12.18 | 85 |
18 Jan 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
17 Jan 2024 | 12.17 | 12.17 | 12.08 | 12.08 | 12.08 | 3 |
16 Jan 2024 | 12.85 | 12.85 | 12.15 | 12.15 | 12.15 | 398 |
15 Jan 2024 | 12.88 | 12.88 | 12.85 | 12.85 | 12.85 | 40 |
12 Jan 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
11 Jan 2024 | 13.44 | 13.44 | 12.90 | 12.90 | 12.90 | 15 |
10 Jan 2024 | 13.77 | 13.77 | 13.50 | 13.50 | 13.50 | - |
09 Jan 2024 | 13.50 | 13.50 | 13.39 | 13.39 | 13.39 | 2 |
08 Jan 2024 | 13.66 | 13.87 | 13.39 | 13.39 | 13.39 | 407 |
05 Jan 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
04 Jan 2024 | 15.35 | 15.35 | 15.25 | 15.25 | 15.25 | - |
03 Jan 2024 | 15.38 | 15.56 | 15.38 | 15.56 | 15.56 | 128 |
02 Jan 2024 | 15.48 | 15.48 | 15.25 | 15.25 | 15.25 | 40 |
29 Dec 2023 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
28 Dec 2023 | 15.33 | 15.48 | 15.33 | 15.48 | 15.48 | 15 |
27 Dec 2023 | 15.66 | 15.66 | 15.65 | 15.65 | 15.65 | 50 |
22 Dec 2023 | 15.61 | 15.61 | 15.57 | 15.57 | 15.57 | 10 |
21 Dec 2023 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
20 Dec 2023 | 16.73 | 16.95 | 15.40 | 15.40 | 15.40 | 310 |
19 Dec 2023 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
18 Dec 2023 | 17.27 | 17.30 | 17.27 | 17.30 | 17.30 | 870 |
15 Dec 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
14 Dec 2023 | 16.87 | 17.53 | 16.87 | 17.53 | 17.53 | 285 |
13 Dec 2023 | 15.45 | 15.69 | 15.45 | 15.69 | 15.69 | 600 |
12 Dec 2023 | 15.13 | 15.13 | 14.95 | 14.95 | 14.95 | 1,000 |
11 Dec 2023 | 14.77 | 14.86 | 14.61 | 14.86 | 14.86 | 1,005 |
08 Dec 2023 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
07 Dec 2023 | 14.61 | 14.61 | 14.59 | 14.59 | 14.59 | - |
06 Dec 2023 | 14.88 | 15.06 | 14.88 | 15.06 | 15.06 | 60 |
05 Dec 2023 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
04 Dec 2023 | 14.88 | 15.00 | 14.88 | 15.00 | 15.00 | 180 |
01 Dec 2023 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
30 Nov 2023 | 13.56 | 14.15 | 13.43 | 14.15 | 14.15 | 60 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |