Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | 25 |
29 Apr 2024 | 11.45 | 11.45 | 11.40 | 11.40 | 11.40 | - |
26 Apr 2024 | 11.40 | 11.50 | 11.30 | 11.30 | 11.30 | - |
25 Apr 2024 | 11.45 | 11.45 | 11.40 | 11.45 | 11.45 | - |
24 Apr 2024 | 11.50 | 11.55 | 11.40 | 11.40 | 11.40 | 25 |
23 Apr 2024 | 11.45 | 11.60 | 11.45 | 11.50 | 11.50 | 200 |
22 Apr 2024 | 11.35 | 11.60 | 11.35 | 11.60 | 11.60 | - |
19 Apr 2024 | 11.70 | 12.45 | 11.50 | 11.60 | 11.60 | 110 |
18 Apr 2024 | 11.55 | 11.65 | 11.25 | 11.65 | 11.65 | - |
17 Apr 2024 | 11.55 | 11.55 | 11.25 | 11.45 | 11.45 | 46 |
16 Apr 2024 | 12.55 | 12.55 | 11.60 | 11.60 | 11.60 | 270 |
15 Apr 2024 | 13.20 | 13.20 | 12.35 | 12.35 | 12.35 | 238 |
12 Apr 2024 | 12.65 | 12.80 | 12.60 | 12.60 | 12.60 | - |
11 Apr 2024 | 13.05 | 13.05 | 12.35 | 12.35 | 12.35 | - |
10 Apr 2024 | 13.65 | 14.15 | 13.05 | 13.05 | 13.05 | 488 |
09 Apr 2024 | 13.10 | 13.85 | 13.10 | 13.85 | 13.85 | 2,688 |
08 Apr 2024 | 12.45 | 13.70 | 12.00 | 13.20 | 13.20 | 2,382 |
05 Apr 2024 | 12.60 | 12.65 | 12.10 | 12.10 | 12.10 | 17 |
04 Apr 2024 | 12.85 | 13.60 | 12.85 | 12.90 | 12.90 | 153 |
03 Apr 2024 | 13.65 | 13.80 | 13.20 | 13.20 | 13.20 | 480 |
02 Apr 2024 | 13.80 | 13.85 | 13.70 | 13.70 | 13.70 | - |
28 Mar 2024 | 14.62 | 15.36 | 13.62 | 13.62 | 13.62 | 438 |
27 Mar 2024 | 13.62 | 15.58 | 13.62 | 15.26 | 15.26 | 570 |
26 Mar 2024 | 13.62 | 14.50 | 13.62 | 14.10 | 14.10 | 400 |
25 Mar 2024 | 11.86 | 13.30 | 11.86 | 13.30 | 13.30 | 200 |
22 Mar 2024 | 11.74 | 11.90 | 11.68 | 11.90 | 11.90 | - |
21 Mar 2024 | 9.31 | 12.68 | 9.31 | 11.46 | 11.46 | 861 |
20 Mar 2024 | 9.26 | 9.42 | 9.26 | 9.33 | 9.33 | 50 |
19 Mar 2024 | 9.52 | 9.52 | 9.31 | 9.41 | 9.41 | - |
18 Mar 2024 | 9.46 | 9.52 | 9.46 | 9.52 | 9.52 | 11 |
15 Mar 2024 | 9.43 | 9.52 | 9.42 | 9.51 | 9.51 | 350 |
14 Mar 2024 | 9.27 | 9.43 | 9.27 | 9.43 | 9.43 | - |
13 Mar 2024 | 9.16 | 9.51 | 9.16 | 9.50 | 9.50 | 16 |
12 Mar 2024 | 9.65 | 9.71 | 9.41 | 9.41 | 9.41 | 160 |
11 Mar 2024 | 9.71 | 10.00 | 9.71 | 10.00 | 10.00 | - |
08 Mar 2024 | 10.06 | 10.20 | 10.04 | 10.12 | 10.12 | 100 |
07 Mar 2024 | 9.95 | 10.50 | 9.95 | 10.32 | 10.32 | 330 |
06 Mar 2024 | 10.86 | 11.04 | 9.62 | 10.36 | 10.36 | 1,020 |
05 Mar 2024 | 11.24 | 11.24 | 10.84 | 10.84 | 10.84 | 82 |
04 Mar 2024 | 11.44 | 11.78 | 11.30 | 11.30 | 11.30 | 1,100 |
01 Mar 2024 | 11.62 | 11.78 | 11.58 | 11.78 | 11.78 | 31 |
29 Feb 2024 | 11.74 | 11.90 | 11.48 | 11.48 | 11.48 | - |
28 Feb 2024 | 11.62 | 11.90 | 11.62 | 11.90 | 11.90 | - |
27 Feb 2024 | 11.72 | 12.04 | 11.72 | 12.04 | 12.04 | 904 |
26 Feb 2024 | 11.90 | 11.90 | 11.74 | 11.74 | 11.74 | - |
23 Feb 2024 | 11.92 | 11.92 | 11.80 | 11.80 | 11.80 | - |
22 Feb 2024 | 11.94 | 11.94 | 11.90 | 11.90 | 11.90 | - |
21 Feb 2024 | 12.04 | 12.22 | 11.90 | 11.92 | 11.92 | 290 |
20 Feb 2024 | 12.72 | 12.72 | 11.90 | 12.48 | 12.48 | 3,194 |
19 Feb 2024 | 12.92 | 13.22 | 12.60 | 12.60 | 12.60 | 195 |
16 Feb 2024 | 12.00 | 12.14 | 12.00 | 12.14 | 12.14 | 50 |
15 Feb 2024 | 12.04 | 12.98 | 11.82 | 12.06 | 12.06 | 100 |
14 Feb 2024 | 11.94 | 12.64 | 11.82 | 12.64 | 12.64 | 800 |
13 Feb 2024 | 12.02 | 12.54 | 12.02 | 12.50 | 12.50 | 859 |
12 Feb 2024 | 12.66 | 12.66 | 11.86 | 12.04 | 12.04 | 450 |
09 Feb 2024 | 12.82 | 12.82 | 11.76 | 12.22 | 12.22 | 9,833 |
08 Feb 2024 | 12.94 | 13.52 | 12.66 | 12.82 | 12.82 | 100 |
07 Feb 2024 | 13.10 | 13.60 | 12.76 | 13.60 | 13.60 | 250 |
06 Feb 2024 | 13.20 | 14.00 | 13.12 | 14.00 | 14.00 | 360 |
05 Feb 2024 | 13.56 | 13.92 | 13.12 | 13.12 | 13.12 | 200 |
02 Feb 2024 | 14.12 | 14.12 | 13.44 | 13.50 | 13.50 | - |
01 Feb 2024 | 15.68 | 15.68 | 14.40 | 14.40 | 14.40 | - |
31 Jan 2024 | 16.02 | 16.02 | 15.06 | 15.06 | 15.06 | - |
30 Jan 2024 | 17.00 | 17.00 | 15.88 | 15.88 | 15.88 | 59 |
29 Jan 2024 | 15.92 | 16.72 | 15.76 | 15.90 | 15.90 | 1,510 |
26 Jan 2024 | 15.24 | 16.02 | 15.24 | 15.98 | 15.98 | 62 |
25 Jan 2024 | 16.82 | 16.84 | 15.26 | 15.26 | 15.26 | 66 |
24 Jan 2024 | 16.04 | 16.98 | 16.04 | 16.70 | 16.70 | 20 |
23 Jan 2024 | 14.90 | 16.40 | 14.90 | 16.02 | 16.02 | 2,120 |
22 Jan 2024 | 14.00 | 14.88 | 13.82 | 13.82 | 13.82 | 53 |
19 Jan 2024 | 13.92 | 14.98 | 13.92 | 14.28 | 14.28 | 1,040 |
18 Jan 2024 | 14.04 | 15.50 | 14.04 | 14.22 | 14.22 | 630 |
17 Jan 2024 | 11.00 | 14.88 | 10.92 | 14.70 | 14.70 | 2,070 |
16 Jan 2024 | 11.54 | 11.56 | 11.00 | 11.02 | 11.02 | 653 |
15 Jan 2024 | 13.72 | 14.00 | 11.46 | 11.46 | 11.46 | 360 |
12 Jan 2024 | 14.64 | 14.96 | 13.68 | 13.68 | 13.68 | 390 |
11 Jan 2024 | 14.92 | 15.04 | 14.78 | 14.94 | 14.94 | 330 |
10 Jan 2024 | 15.18 | 15.36 | 14.52 | 14.80 | 14.80 | 565 |
09 Jan 2024 | 16.12 | 16.50 | 15.10 | 15.38 | 15.38 | 328 |
08 Jan 2024 | 16.20 | 16.52 | 16.20 | 16.48 | 16.48 | - |
05 Jan 2024 | 16.50 | 16.72 | 16.38 | 16.44 | 16.44 | - |
04 Jan 2024 | 16.72 | 16.86 | 16.70 | 16.70 | 16.70 | 20 |
03 Jan 2024 | 16.52 | 16.86 | 16.52 | 16.72 | 16.72 | 120 |
02 Jan 2024 | 18.02 | 18.02 | 16.90 | 16.90 | 16.90 | - |
29 Dec 2023 | 17.90 | 17.90 | 17.88 | 17.88 | 17.88 | - |
28 Dec 2023 | 17.76 | 18.44 | 17.70 | 18.44 | 18.44 | 200 |
27 Dec 2023 | 17.02 | 17.42 | 16.84 | 17.20 | 17.20 | 171 |
22 Dec 2023 | 16.52 | 17.58 | 16.52 | 17.58 | 17.58 | 488 |
21 Dec 2023 | 18.48 | 18.68 | 16.10 | 16.46 | 16.46 | 1,120 |
20 Dec 2023 | 18.80 | 18.80 | 18.50 | 18.74 | 18.74 | 470 |
19 Dec 2023 | 18.18 | 19.40 | 18.18 | 19.40 | 19.40 | 1,100 |
18 Dec 2023 | 18.58 | 18.82 | 18.54 | 18.54 | 18.54 | - |
15 Dec 2023 | 18.52 | 19.16 | 18.52 | 18.80 | 18.80 | 20 |
14 Dec 2023 | 18.06 | 19.06 | 18.02 | 18.86 | 18.86 | 381 |
13 Dec 2023 | 18.64 | 18.86 | 17.82 | 17.82 | 17.82 | 300 |
12 Dec 2023 | 19.02 | 19.20 | 18.40 | 18.40 | 18.40 | 161 |
11 Dec 2023 | 18.74 | 19.02 | 18.74 | 19.02 | 19.02 | 200 |
08 Dec 2023 | 19.82 | 19.98 | 18.60 | 18.70 | 18.70 | 100 |
07 Dec 2023 | 20.70 | 20.70 | 20.15 | 20.15 | 20.15 | - |
06 Dec 2023 | 19.52 | 20.45 | 19.52 | 20.45 | 20.45 | 50 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |