Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
02 May 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
30 Apr 2024 | 9.69 | 9.69 | 9.68 | 9.68 | 9.68 | - |
29 Apr 2024 | 9.55 | 9.68 | 9.55 | 9.68 | 9.68 | - |
26 Apr 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
25 Apr 2024 | 9.77 | 9.77 | 9.46 | 9.46 | 9.46 | 98 |
24 Apr 2024 | 9.85 | 9.85 | 9.76 | 9.76 | 9.76 | - |
23 Apr 2024 | 9.66 | 9.66 | 9.60 | 9.60 | 9.60 | - |
22 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
19 Apr 2024 | 9.86 | 9.86 | 9.82 | 9.82 | 9.82 | - |
18 Apr 2024 | 10.01 | 10.04 | 10.01 | 10.04 | 10.04 | - |
17 Apr 2024 | 9.70 | 9.70 | 9.51 | 9.51 | 9.51 | - |
16 Apr 2024 | 9.34 | 9.65 | 9.34 | 9.65 | 9.65 | - |
15 Apr 2024 | 9.81 | 9.81 | 9.59 | 9.59 | 9.59 | 21 |
12 Apr 2024 | 9.66 | 9.78 | 9.66 | 9.78 | 9.78 | - |
11 Apr 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
10 Apr 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
09 Apr 2024 | 9.70 | 9.70 | 9.49 | 9.49 | 9.49 | 300 |
08 Apr 2024 | 9.54 | 9.62 | 9.54 | 9.62 | 9.62 | - |
05 Apr 2024 | 9.71 | 9.86 | 9.71 | 9.86 | 9.86 | - |
04 Apr 2024 | 9.61 | 9.80 | 9.61 | 9.80 | 9.80 | - |
03 Apr 2024 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | 400 |
02 Apr 2024 | 10.05 | 10.05 | 9.80 | 9.80 | 9.80 | 153 |
28 Mar 2024 | 10.17 | 10.19 | 10.04 | 10.04 | 10.04 | 35 |
27 Mar 2024 | 9.86 | 10.16 | 9.86 | 10.16 | 10.16 | - |
26 Mar 2024 | 9.96 | 9.96 | 9.81 | 9.81 | 9.81 | - |
25 Mar 2024 | 10.14 | 10.14 | 9.85 | 9.85 | 9.85 | 80 |
22 Mar 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
21 Mar 2024 | 9.96 | 9.96 | 9.87 | 9.87 | 9.87 | - |
20 Mar 2024 | 9.95 | 10.06 | 9.81 | 10.06 | 10.06 | 7 |
19 Mar 2024 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | - |
18 Mar 2024 | 10.00 | 10.18 | 10.00 | 10.18 | 10.18 | - |
15 Mar 2024 | 10.27 | 10.27 | 10.08 | 10.08 | 10.08 | - |
14 Mar 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
13 Mar 2024 | 10.10 | 10.43 | 9.96 | 9.96 | 9.96 | 250 |
12 Mar 2024 | 11.42 | 11.42 | 10.27 | 10.27 | 10.27 | 5 |
11 Mar 2024 | 11.56 | 11.69 | 11.56 | 11.69 | 11.69 | - |
08 Mar 2024 | 12.00 | 12.00 | 11.63 | 11.63 | 11.63 | 200 |
07 Mar 2024 | 11.39 | 12.01 | 11.39 | 12.01 | 12.01 | - |
06 Mar 2024 | 11.30 | 11.30 | 11.24 | 11.24 | 11.24 | - |
05 Mar 2024 | 10.90 | 11.41 | 10.90 | 11.28 | 11.28 | 100 |
04 Mar 2024 | 10.94 | 11.07 | 10.93 | 10.93 | 10.93 | - |
01 Mar 2024 | 11.17 | 11.29 | 10.97 | 11.00 | 11.00 | 3 |
29 Feb 2024 | 11.71 | 11.72 | 11.00 | 11.00 | 11.00 | - |
28 Feb 2024 | 11.41 | 11.69 | 11.00 | 11.69 | 11.69 | 190 |
27 Feb 2024 | 11.20 | 11.57 | 11.16 | 11.42 | 11.42 | 1 |
26 Feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 400 |
23 Feb 2024 | 11.72 | 11.72 | 11.44 | 11.44 | 11.44 | 400 |
22 Feb 2024 | 12.07 | 12.07 | 12.00 | 12.00 | 12.00 | - |
21 Feb 2024 | 12.02 | 12.02 | 11.94 | 11.94 | 11.94 | - |
20 Feb 2024 | 12.11 | 12.11 | 11.98 | 11.98 | 11.98 | - |
19 Feb 2024 | 12.26 | 12.52 | 12.12 | 12.12 | 12.12 | 1 |
16 Feb 2024 | 12.78 | 12.78 | 12.40 | 12.40 | 12.40 | 1,000 |
15 Feb 2024 | 12.63 | 12.88 | 12.63 | 12.68 | 12.68 | 10 |
14 Feb 2024 | 12.72 | 12.78 | 12.65 | 12.65 | 12.65 | 1 |
13 Feb 2024 | 12.99 | 12.99 | 12.50 | 12.50 | 12.50 | 350 |
12 Feb 2024 | 12.80 | 13.08 | 12.80 | 12.90 | 12.90 | 8 |
09 Feb 2024 | 12.86 | 12.86 | 12.65 | 12.75 | 12.75 | 2 |
08 Feb 2024 | 13.06 | 13.06 | 13.02 | 13.02 | 13.02 | - |
07 Feb 2024 | 12.98 | 13.09 | 12.98 | 13.03 | 13.03 | 50 |
06 Feb 2024 | 13.30 | 13.30 | 13.01 | 13.01 | 13.01 | - |
05 Feb 2024 | 13.36 | 13.40 | 13.36 | 13.40 | 13.40 | - |
02 Feb 2024 | 13.52 | 13.52 | 13.32 | 13.32 | 13.32 | - |
01 Feb 2024 | 13.53 | 13.53 | 13.45 | 13.45 | 13.45 | - |
31 Jan 2024 | 13.48 | 13.67 | 13.48 | 13.67 | 13.67 | - |
30 Jan 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
29 Jan 2024 | 13.39 | 13.48 | 13.39 | 13.48 | 13.48 | 10 |
26 Jan 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
25 Jan 2024 | 14.57 | 14.68 | 14.57 | 14.68 | 14.68 | 137 |
24 Jan 2024 | 14.40 | 14.56 | 14.40 | 14.56 | 14.56 | - |
23 Jan 2024 | 14.23 | 14.31 | 14.23 | 14.31 | 14.31 | - |
22 Jan 2024 | 14.30 | 14.35 | 14.18 | 14.18 | 14.18 | 141 |
19 Jan 2024 | 14.68 | 14.68 | 14.39 | 14.47 | 14.47 | 505 |
18 Jan 2024 | 14.77 | 14.77 | 14.29 | 14.29 | 14.29 | - |
17 Jan 2024 | 15.50 | 15.51 | 14.84 | 14.84 | 14.84 | - |
16 Jan 2024 | 16.39 | 16.39 | 15.57 | 15.57 | 15.57 | 5 |
15 Jan 2024 | 16.40 | 16.42 | 16.40 | 16.42 | 16.42 | - |
12 Jan 2024 | 16.50 | 16.50 | 16.43 | 16.43 | 16.43 | - |
11 Jan 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
10 Jan 2024 | 16.50 | 16.50 | 16.35 | 16.44 | 16.44 | 100 |
09 Jan 2024 | 16.67 | 16.68 | 16.57 | 16.57 | 16.57 | 381 |
08 Jan 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
05 Jan 2024 | 16.84 | 17.08 | 16.71 | 16.79 | 16.79 | 21 |
04 Jan 2024 | 17.24 | 17.24 | 16.94 | 16.94 | 16.94 | - |
03 Jan 2024 | 17.78 | 17.78 | 17.69 | 17.69 | 17.69 | - |
02 Jan 2024 | 18.51 | 18.53 | 18.51 | 18.53 | 18.53 | - |
29 Dec 2023 | 18.83 | 18.83 | 18.58 | 18.58 | 18.58 | 123 |
28 Dec 2023 | 18.69 | 19.00 | 18.69 | 19.00 | 19.00 | 1 |
27 Dec 2023 | 18.31 | 18.56 | 18.31 | 18.56 | 18.56 | - |
22 Dec 2023 | 18.73 | 18.73 | 18.25 | 18.25 | 18.25 | 8 |
21 Dec 2023 | 18.25 | 18.70 | 18.25 | 18.52 | 18.52 | 79 |
20 Dec 2023 | 18.26 | 18.26 | 18.14 | 18.14 | 18.14 | - |
19 Dec 2023 | 18.08 | 18.31 | 18.08 | 18.31 | 18.31 | 6 |
18 Dec 2023 | 18.35 | 18.66 | 18.35 | 18.66 | 18.66 | 431 |
15 Dec 2023 | 17.96 | 18.14 | 17.96 | 18.14 | 18.14 | 100 |
14 Dec 2023 | 17.04 | 17.97 | 17.04 | 17.97 | 17.97 | - |
13 Dec 2023 | 16.56 | 16.62 | 16.56 | 16.62 | 16.62 | - |
12 Dec 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
11 Dec 2023 | 17.37 | 17.38 | 17.00 | 17.00 | 17.00 | - |
08 Dec 2023 | 17.43 | 17.55 | 17.43 | 17.55 | 17.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |