Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 9.10 | 9.40 | 9.10 | 9.36 | 9.36 | 116 |
25 Apr 2024 | 8.81 | 9.03 | 8.81 | 9.03 | 9.03 | 300 |
24 Apr 2024 | 8.98 | 9.35 | 8.98 | 9.35 | 9.35 | 120 |
23 Apr 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
22 Apr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 30 |
19 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
18 Apr 2024 | 7.39 | 7.85 | 7.39 | 7.85 | 7.85 | 85 |
17 Apr 2024 | 8.13 | 8.13 | 7.80 | 7.80 | 7.80 | 550 |
16 Apr 2024 | 8.76 | 8.76 | 7.98 | 8.24 | 8.24 | 410 |
15 Apr 2024 | 9.51 | 9.51 | 9.00 | 9.00 | 9.00 | 244 |
12 Apr 2024 | 9.34 | 10.11 | 9.34 | 9.73 | 9.73 | 4,650 |
11 Apr 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
10 Apr 2024 | 14.79 | 14.79 | 14.53 | 14.53 | 14.53 | 222 |
09 Apr 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
08 Apr 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 2 |
05 Apr 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
04 Apr 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
03 Apr 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
02 Apr 2024 | 14.78 | 14.89 | 14.41 | 14.41 | 14.41 | 85 |
28 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
27 Mar 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
26 Mar 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
25 Mar 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 35 |
22 Mar 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
21 Mar 2024 | 14.09 | 14.41 | 14.09 | 14.41 | 14.41 | 259 |
20 Mar 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
19 Mar 2024 | 13.87 | 13.94 | 13.87 | 13.94 | 13.94 | 1 |
18 Mar 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
15 Mar 2024 | 14.15 | 14.31 | 13.71 | 13.90 | 13.90 | 115 |
14 Mar 2024 | 14.85 | 14.85 | 14.27 | 14.27 | 14.27 | 320 |
13 Mar 2024 | 15.11 | 15.11 | 14.90 | 14.90 | 14.90 | 10 |
12 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
11 Mar 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
08 Mar 2024 | 15.56 | 15.56 | 15.38 | 15.55 | 15.55 | 44 |
07 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
06 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
05 Mar 2024 | 15.09 | 15.11 | 15.09 | 15.11 | 15.11 | 110 |
04 Mar 2024 | 15.24 | 15.55 | 15.24 | 15.55 | 15.55 | 13 |
01 Mar 2024 | 15.07 | 15.24 | 15.07 | 15.24 | 15.24 | 100 |
29 Feb 2024 | 14.88 | 15.11 | 14.88 | 15.11 | 15.11 | 130 |
28 Feb 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
27 Feb 2024 | 14.64 | 14.94 | 14.64 | 14.94 | 14.94 | 140 |
26 Feb 2024 | 15.30 | 15.30 | 15.07 | 15.07 | 15.07 | 11 |
23 Feb 2024 | 15.76 | 15.76 | 14.99 | 14.99 | 14.99 | 50 |
22 Feb 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
21 Feb 2024 | 15.86 | 16.01 | 15.86 | 15.86 | 15.86 | 216 |
20 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
19 Feb 2024 | 16.03 | 16.03 | 15.99 | 15.99 | 15.99 | 300 |
16 Feb 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
15 Feb 2024 | 17.03 | 17.03 | 16.25 | 16.25 | 16.25 | 10 |
14 Feb 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
13 Feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
12 Feb 2024 | 16.86 | 16.91 | 16.86 | 16.91 | 16.91 | 75 |
09 Feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
08 Feb 2024 | 16.43 | 16.78 | 16.43 | 16.78 | 16.78 | 8 |
07 Feb 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
06 Feb 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
05 Feb 2024 | 15.65 | 15.95 | 15.65 | 15.95 | 15.95 | 320 |
02 Feb 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
01 Feb 2024 | 17.50 | 17.50 | 16.26 | 16.26 | 16.26 | 89 |
31 Jan 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
30 Jan 2024 | 18.00 | 18.00 | 17.55 | 17.55 | 17.55 | 8 |
29 Jan 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
26 Jan 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
25 Jan 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
24 Jan 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
23 Jan 2024 | 17.43 | 17.60 | 17.43 | 17.60 | 17.60 | 116 |
22 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
19 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
18 Jan 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
17 Jan 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
16 Jan 2024 | 18.83 | 18.85 | 18.83 | 18.85 | 18.85 | 8 |
15 Jan 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
12 Jan 2024 | 18.50 | 19.01 | 18.50 | 19.01 | 19.01 | 150 |
11 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
10 Jan 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
09 Jan 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
08 Jan 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 2 |
05 Jan 2024 | 19.64 | 19.64 | 19.40 | 19.40 | 19.40 | 600 |
04 Jan 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 1 |
03 Jan 2024 | 19.98 | 19.98 | 19.25 | 19.25 | 19.25 | 7 |
02 Jan 2024 | 20.87 | 20.87 | 20.52 | 20.52 | 20.52 | 164 |
29 Dec 2023 | 20.52 | 20.68 | 20.52 | 20.68 | 20.68 | - |
28 Dec 2023 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
27 Dec 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
22 Dec 2023 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
21 Dec 2023 | 21.05 | 21.05 | 20.48 | 20.48 | 20.48 | 10 |
20 Dec 2023 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
19 Dec 2023 | 20.81 | 21.50 | 20.81 | 21.50 | 21.50 | 10 |
18 Dec 2023 | 21.73 | 21.73 | 20.81 | 20.81 | 20.81 | 80 |
15 Dec 2023 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
14 Dec 2023 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
13 Dec 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
12 Dec 2023 | 19.86 | 20.30 | 19.86 | 20.20 | 20.20 | 280 |
11 Dec 2023 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
08 Dec 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
07 Dec 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
06 Dec 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
05 Dec 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
04 Dec 2023 | 20.33 | 20.72 | 20.33 | 20.49 | 20.49 | 350 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |