Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 500 |
23 Apr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
22 Apr 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
19 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
18 Apr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
17 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
16 Apr 2024 | 5.98 | 7.68 | 5.98 | 7.68 | 7.68 | 500 |
15 Apr 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
12 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
11 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
10 Apr 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
09 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
08 Apr 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
05 Apr 2024 | 6.60 | 7.00 | 6.60 | 7.00 | 7.00 | 40 |
04 Apr 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
03 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
02 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
28 Mar 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
27 Mar 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
26 Mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
25 Mar 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
22 Mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
21 Mar 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
20 Mar 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
19 Mar 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
18 Mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
15 Mar 2024 | 6.22 | 6.80 | 6.22 | 6.80 | 6.80 | 777 |
14 Mar 2024 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | 700 |
13 Mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
12 Mar 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
11 Mar 2024 | 6.02 | 6.02 | 5.74 | 5.74 | 5.74 | 193 |
08 Mar 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 5 |
07 Mar 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
06 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
05 Mar 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
04 Mar 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
01 Mar 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
29 Feb 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
28 Feb 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
27 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
26 Feb 2024 | 12.30 | 12.50 | 11.20 | 11.20 | 11.20 | 800 |
23 Feb 2024 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 80 |
22 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
21 Feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
20 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
19 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
16 Feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
15 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
14 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
13 Feb 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
12 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
09 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
08 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
07 Feb 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
06 Feb 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
05 Feb 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
02 Feb 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
01 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
31 Jan 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
30 Jan 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
29 Jan 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
26 Jan 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
25 Jan 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
24 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
23 Jan 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
22 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
19 Jan 2024 | 15.45 | 15.45 | 14.90 | 15.15 | 15.15 | 500 |
18 Jan 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
17 Jan 2024 | 15.70 | 15.70 | 15.30 | 15.30 | 15.30 | 3 |
16 Jan 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
15 Jan 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
12 Jan 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
11 Jan 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
10 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
09 Jan 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
08 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
05 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
04 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
03 Jan 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
02 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
29 Dec 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
28 Dec 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
27 Dec 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
22 Dec 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
21 Dec 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
20 Dec 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
19 Dec 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
18 Dec 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
15 Dec 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
14 Dec 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
13 Dec 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
12 Dec 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
11 Dec 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
08 Dec 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
07 Dec 2023 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 200 |
06 Dec 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
05 Dec 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
04 Dec 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
01 Dec 2023 | 15.20 | 16.00 | 15.20 | 15.80 | 15.80 | 870 |
30 Nov 2023 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |