Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.52 | 11.52 | 847 |
25 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
24 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
23 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 200 |
22 Apr 2024 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | 3,000 |
19 Apr 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
18 Apr 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 400 |
17 Apr 2024 | 10.43 | 10.72 | 10.43 | 10.72 | 10.72 | 4,000 |
16 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 200 |
15 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 100 |
12 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
11 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 500 |
10 Apr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
09 Apr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 600 |
08 Apr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 1,800 |
05 Apr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
04 Apr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
03 Apr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
02 Apr 2024 | 11.50 | 11.50 | 11.01 | 11.01 | 11.01 | 600 |
01 Apr 2024 | 10.69 | 10.86 | 10.69 | 10.85 | 10.85 | 600 |
28 Mar 2024 | 10.60 | 10.65 | 10.60 | 10.65 | 10.65 | 1,000 |
27 Mar 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
26 Mar 2024 | 10.32 | 10.50 | 10.32 | 10.43 | 10.43 | 1,700 |
25 Mar 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
22 Mar 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 200 |
21 Mar 2024 | 10.41 | 10.50 | 10.41 | 10.50 | 10.50 | 3,000 |
20 Mar 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
19 Mar 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
18 Mar 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 300 |
15 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
14 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
13 Mar 2024 | 9.99 | 9.99 | 9.90 | 9.90 | 9.90 | 1,600 |
12 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
11 Mar 2024 | 9.57 | 9.60 | 9.57 | 9.60 | 9.60 | 700 |
08 Mar 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
07 Mar 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
06 Mar 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
05 Mar 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
04 Mar 2024 | 9.27 | 9.68 | 9.27 | 9.68 | 9.68 | 500 |
01 Mar 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 900 |
29 Feb 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 3,000 |
28 Feb 2024 | 9.94 | 9.94 | 9.41 | 9.41 | 9.41 | 9,000 |
27 Feb 2024 | 10.37 | 10.37 | 10.10 | 10.36 | 10.36 | 5,400 |
26 Feb 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
23 Feb 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 300 |
22 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 200 |
21 Feb 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
20 Feb 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
16 Feb 2024 | 10.01 | 10.01 | 9.68 | 9.68 | 9.68 | 6,500 |
15 Feb 2024 | 9.75 | 9.75 | 9.45 | 9.52 | 9.52 | 4,500 |
14 Feb 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
13 Feb 2024 | 9.30 | 9.30 | 8.97 | 8.97 | 8.97 | 142,200 |
12 Feb 2024 | 9.11 | 9.11 | 8.92 | 8.92 | 8.92 | 500 |
09 Feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 6,900 |
08 Feb 2024 | 8.87 | 8.87 | 8.62 | 8.62 | 8.62 | 900 |
07 Feb 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
06 Feb 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
05 Feb 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 1,800 |
02 Feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 2,000 |
01 Feb 2024 | 8.20 | 8.48 | 8.05 | 8.48 | 8.48 | 5,700 |
31 Jan 2024 | 8.40 | 8.40 | 8.20 | 8.40 | 8.40 | 1,800 |
30 Jan 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
29 Jan 2024 | 9.51 | 9.51 | 8.96 | 9.50 | 9.50 | 33,500 |
26 Jan 2024 | 8.64 | 8.94 | 8.64 | 8.94 | 8.94 | 200 |
25 Jan 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
24 Jan 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
23 Jan 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 44,100 |
22 Jan 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
19 Jan 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 5,800 |
18 Jan 2024 | 8.56 | 8.56 | 8.35 | 8.35 | 8.35 | 7,900 |
17 Jan 2024 | 8.88 | 8.88 | 8.85 | 8.85 | 8.85 | 400 |
16 Jan 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 900 |
12 Jan 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 100 |
11 Jan 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
10 Jan 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
09 Jan 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
08 Jan 2024 | 9.03 | 9.03 | 8.88 | 8.88 | 8.88 | 3,500 |
05 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
04 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 400 |
03 Jan 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 600 |
02 Jan 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
29 Dec 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 100 |
28 Dec 2023 | 9.65 | 9.69 | 9.64 | 9.64 | 9.64 | 1,700 |
27 Dec 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
26 Dec 2023 | 9.31 | 9.65 | 9.31 | 9.65 | 9.65 | 28,700 |
22 Dec 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
21 Dec 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
20 Dec 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 700 |
19 Dec 2023 | 9.25 | 9.29 | 9.25 | 9.29 | 9.29 | 1,800 |
18 Dec 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
15 Dec 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
14 Dec 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 200 |
13 Dec 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 4,800 |
12 Dec 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
11 Dec 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
08 Dec 2023 | 9.22 | 9.31 | 9.06 | 9.31 | 9.31 | 1,100 |
07 Dec 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 500 |
06 Dec 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
05 Dec 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
04 Dec 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |