Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 9.32 | 9.51 | 9.23 | 9.35 | 9.35 | 400 |
25 Apr 2024 | 9.57 | 10.16 | 9.17 | 9.23 | 9.23 | 3,000 |
24 Apr 2024 | 13.65 | 13.65 | 9.18 | 9.63 | 9.63 | 7,562 |
23 Apr 2024 | 13.79 | 14.48 | 13.79 | 14.48 | 14.48 | - |
22 Apr 2024 | 13.38 | 13.75 | 13.38 | 13.72 | 13.72 | - |
19 Apr 2024 | 13.21 | 13.25 | 12.99 | 13.20 | 13.20 | - |
18 Apr 2024 | 13.32 | 13.36 | 12.99 | 13.31 | 13.31 | 270 |
17 Apr 2024 | 13.34 | 13.34 | 13.05 | 13.27 | 13.27 | - |
16 Apr 2024 | 13.61 | 13.61 | 13.26 | 13.31 | 13.31 | - |
15 Apr 2024 | 13.83 | 13.93 | 13.70 | 13.70 | 13.70 | 1,750 |
12 Apr 2024 | 13.68 | 14.29 | 13.68 | 13.86 | 13.86 | - |
11 Apr 2024 | 13.52 | 13.52 | 12.95 | 13.35 | 13.35 | - |
10 Apr 2024 | 14.50 | 14.50 | 13.48 | 13.62 | 13.62 | 350 |
09 Apr 2024 | 14.45 | 14.56 | 14.38 | 14.46 | 14.46 | - |
08 Apr 2024 | 13.96 | 14.58 | 13.96 | 14.57 | 14.57 | 60 |
05 Apr 2024 | 14.05 | 14.05 | 13.73 | 13.95 | 13.95 | - |
04 Apr 2024 | 14.14 | 14.17 | 13.89 | 14.07 | 14.07 | 200 |
03 Apr 2024 | 14.10 | 14.18 | 13.72 | 14.14 | 14.14 | 250 |
02 Apr 2024 | 14.75 | 14.75 | 14.03 | 14.18 | 14.18 | - |
28 Mar 2024 | 14.38 | 14.69 | 14.27 | 14.64 | 14.64 | - |
27 Mar 2024 | 13.85 | 14.44 | 13.81 | 14.40 | 14.40 | 550 |
26 Mar 2024 | 13.38 | 13.94 | 13.35 | 13.93 | 13.93 | 3,445 |
25 Mar 2024 | 13.55 | 13.62 | 13.44 | 13.57 | 13.57 | 180 |
22 Mar 2024 | 13.42 | 13.70 | 13.31 | 13.53 | 13.53 | - |
21 Mar 2024 | 13.74 | 14.00 | 13.31 | 13.40 | 13.40 | 4,100 |
20 Mar 2024 | 13.46 | 13.74 | 13.45 | 13.74 | 13.74 | - |
19 Mar 2024 | 13.02 | 13.60 | 13.02 | 13.47 | 13.47 | 630 |
18 Mar 2024 | 12.73 | 13.31 | 12.73 | 13.10 | 13.10 | 1,021 |
15 Mar 2024 | 13.11 | 13.11 | 12.67 | 12.85 | 12.85 | 281 |
14 Mar 2024 | 13.06 | 13.45 | 12.99 | 13.13 | 13.13 | 3 |
13 Mar 2024 | 13.33 | 13.33 | 12.86 | 13.03 | 13.03 | 499 |
12 Mar 2024 | 13.16 | 13.34 | 13.14 | 13.34 | 13.34 | - |
11 Mar 2024 | 12.96 | 13.18 | 12.76 | 13.13 | 13.13 | 8 |
08 Mar 2024 | 13.14 | 13.14 | 12.94 | 13.04 | 13.04 | - |
07 Mar 2024 | 13.15 | 13.18 | 12.97 | 13.06 | 13.06 | - |
06 Mar 2024 | 13.06 | 13.16 | 12.93 | 13.16 | 13.16 | - |
05 Mar 2024 | 13.45 | 13.45 | 12.89 | 12.89 | 12.89 | 65 |
04 Mar 2024 | 13.90 | 13.90 | 13.48 | 13.48 | 13.48 | - |
01 Mar 2024 | 13.74 | 13.94 | 13.60 | 13.81 | 13.81 | - |
29 Feb 2024 | 13.92 | 13.95 | 13.69 | 13.78 | 13.78 | - |
28 Feb 2024 | 14.23 | 14.23 | 13.85 | 13.95 | 13.95 | - |
27 Feb 2024 | 13.85 | 14.23 | 13.84 | 14.13 | 14.13 | - |
26 Feb 2024 | 13.93 | 14.02 | 13.72 | 13.88 | 13.88 | - |
23 Feb 2024 | 13.68 | 14.00 | 13.56 | 13.94 | 13.94 | - |
22 Feb 2024 | 13.50 | 13.74 | 13.50 | 13.65 | 13.65 | 563 |
21 Feb 2024 | 13.66 | 13.66 | 13.36 | 13.56 | 13.56 | - |
20 Feb 2024 | 13.73 | 13.73 | 13.54 | 13.67 | 13.67 | - |
19 Feb 2024 | 13.69 | 13.81 | 13.57 | 13.80 | 13.80 | 3 |
16 Feb 2024 | 13.55 | 13.90 | 13.55 | 13.70 | 13.70 | - |
15 Feb 2024 | 13.62 | 13.62 | 13.39 | 13.53 | 13.53 | 147 |
14 Feb 2024 | 13.47 | 13.56 | 13.33 | 13.51 | 13.51 | - |
13 Feb 2024 | 14.13 | 14.17 | 13.42 | 13.42 | 13.42 | - |
12 Feb 2024 | 14.02 | 14.32 | 14.02 | 14.14 | 14.14 | - |
09 Feb 2024 | 14.19 | 14.19 | 13.84 | 14.01 | 14.01 | 70 |
08 Feb 2024 | 14.60 | 14.60 | 14.03 | 14.27 | 14.27 | 1,000 |
07 Feb 2024 | 14.30 | 14.65 | 14.30 | 14.60 | 14.60 | - |
06 Feb 2024 | 13.42 | 14.23 | 13.35 | 14.23 | 14.23 | - |
05 Feb 2024 | 13.28 | 13.47 | 13.06 | 13.47 | 13.47 | 210 |
02 Feb 2024 | 13.76 | 13.98 | 13.07 | 13.30 | 13.30 | 4,000 |
01 Feb 2024 | 14.31 | 14.31 | 13.59 | 13.72 | 13.72 | - |
31 Jan 2024 | 14.41 | 14.41 | 14.25 | 14.31 | 14.31 | 9 |
30 Jan 2024 | 14.37 | 14.67 | 14.29 | 14.44 | 14.44 | 370 |
29 Jan 2024 | 14.63 | 14.63 | 13.99 | 14.34 | 14.34 | 745 |
26 Jan 2024 | 14.40 | 14.68 | 14.28 | 14.53 | 14.53 | 696 |
25 Jan 2024 | 15.01 | 15.01 | 14.33 | 14.53 | 14.53 | - |
24 Jan 2024 | 15.15 | 15.32 | 14.98 | 15.03 | 15.03 | 100 |
23 Jan 2024 | 15.44 | 15.66 | 15.04 | 15.10 | 15.10 | - |
22 Jan 2024 | 14.55 | 15.27 | 14.44 | 15.27 | 15.27 | - |
19 Jan 2024 | 14.79 | 14.79 | 14.10 | 14.23 | 14.23 | - |
18 Jan 2024 | 14.91 | 14.97 | 14.55 | 14.90 | 14.90 | 92 |
17 Jan 2024 | 15.10 | 15.10 | 14.23 | 14.46 | 14.46 | 1,100 |
16 Jan 2024 | 16.65 | 16.65 | 14.99 | 15.20 | 15.20 | 500 |
15 Jan 2024 | 16.67 | 16.77 | 16.61 | 16.73 | 16.73 | - |
12 Jan 2024 | 17.02 | 17.08 | 16.67 | 16.70 | 16.70 | - |
11 Jan 2024 | 17.60 | 17.60 | 16.84 | 17.09 | 17.09 | - |
10 Jan 2024 | 18.19 | 18.19 | 17.43 | 17.50 | 17.50 | 860 |
09 Jan 2024 | 18.45 | 18.58 | 18.10 | 18.10 | 18.10 | 600 |
08 Jan 2024 | 18.27 | 18.44 | 18.02 | 18.44 | 18.44 | 599 |
05 Jan 2024 | 17.50 | 18.09 | 17.50 | 17.93 | 17.93 | 666 |
04 Jan 2024 | 19.78 | 19.78 | 17.00 | 17.59 | 17.59 | 1,300 |
03 Jan 2024 | 21.02 | 21.35 | 20.82 | 21.35 | 21.35 | - |
02 Jan 2024 | 21.36 | 21.36 | 20.90 | 21.04 | 21.04 | - |
29 Dec 2023 | 21.46 | 21.46 | 21.22 | 21.33 | 21.33 | - |
28 Dec 2023 | 21.32 | 21.64 | 21.32 | 21.52 | 21.52 | - |
27 Dec 2023 | 20.99 | 21.49 | 20.99 | 21.32 | 21.32 | - |
22 Dec 2023 | 20.94 | 21.02 | 20.68 | 20.98 | 20.98 | - |
21 Dec 2023 | 20.71 | 21.16 | 20.71 | 21.15 | 21.15 | - |
20 Dec 2023 | 20.73 | 21.00 | 20.69 | 20.78 | 20.78 | 20 |
19 Dec 2023 | 20.67 | 20.95 | 20.59 | 20.81 | 20.81 | - |
18 Dec 2023 | 20.34 | 20.71 | 20.30 | 20.62 | 20.62 | - |
15 Dec 2023 | 20.71 | 20.82 | 20.45 | 20.46 | 20.46 | - |
14 Dec 2023 | 18.90 | 20.80 | 18.90 | 20.59 | 20.59 | 790 |
13 Dec 2023 | 18.77 | 18.95 | 18.57 | 18.79 | 18.79 | - |
12 Dec 2023 | 18.46 | 18.90 | 18.46 | 18.90 | 18.90 | - |
11 Dec 2023 | 18.23 | 18.42 | 18.08 | 18.42 | 18.42 | - |
08 Dec 2023 | 18.39 | 18.60 | 18.26 | 18.34 | 18.34 | - |
07 Dec 2023 | 18.63 | 18.63 | 18.23 | 18.41 | 18.41 | - |
06 Dec 2023 | 18.91 | 18.91 | 18.08 | 18.73 | 18.73 | - |
05 Dec 2023 | 18.16 | 18.33 | 17.89 | 18.31 | 18.31 | - |
04 Dec 2023 | 18.48 | 18.97 | 18.17 | 18.18 | 18.18 | 501 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |