Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 0.055556:1 Stock split | |||||
25 Mar 2024 | 16.48 | 17.46 | 16.48 | 17.46 | 17.46 | 10 |
22 Mar 2024 | 16.15 | 16.56 | 16.15 | 16.38 | 16.38 | 178 |
21 Mar 2024 | 15.93 | 16.15 | 15.93 | 16.15 | 16.15 | 75 |
20 Mar 2024 | 15.87 | 16.23 | 15.87 | 16.22 | 16.22 | 1,176 |
19 Mar 2024 | 16.47 | 16.47 | 16.06 | 16.06 | 16.06 | 66 |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 27 |
14 Mar 2024 | 16.74 | 17.08 | 16.65 | 17.08 | 17.08 | 688 |
13 Mar 2024 | 16.38 | 16.38 | 15.67 | 15.67 | 15.67 | 11 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 11 |
05 Mar 2024 | 15.84 | 15.85 | 15.84 | 15.85 | 15.85 | 66 |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 16.92 | 16.92 | 16.74 | 16.87 | 16.87 | 383 |
29 Feb 2024 | 16.29 | 16.62 | 16.29 | 16.56 | 16.56 | 101 |
28 Feb 2024 | 16.56 | 16.60 | 16.13 | 16.20 | 16.20 | 832 |
27 Feb 2024 | 16.29 | 16.29 | 16.20 | 16.29 | 16.29 | 122 |
26 Feb 2024 | 16.10 | 16.10 | 16.04 | 16.04 | 16.04 | 100 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 27 |
21 Feb 2024 | 15.50 | 15.66 | 15.30 | 15.55 | 15.55 | 486 |
20 Feb 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 72 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 13.60 | 14.40 | 13.51 | 14.34 | 14.34 | 206 |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 12.63 | 12.65 | 12.54 | 12.65 | 12.65 | 194 |
09 Feb 2024 | 12.69 | 12.73 | 12.65 | 12.65 | 12.65 | 205 |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 43 |
05 Feb 2024 | 12.45 | 12.45 | 12.44 | 12.44 | 12.44 | 38 |
02 Feb 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 16 |
01 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 55 |
31 Jan 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 82 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 12.46 | 12.60 | 12.24 | 12.24 | 12.24 | 194 |
26 Jan 2024 | 12.06 | 12.58 | 11.70 | 12.58 | 12.58 | 177 |
25 Jan 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 16 |
24 Jan 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11 |
23 Jan 2024 | 10.50 | 10.50 | 10.44 | 10.44 | 10.44 | 22 |
22 Jan 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 33 |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 376 |
09 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11 |
08 Jan 2024 | 10.98 | 10.98 | 10.71 | 10.79 | 10.79 | 289 |
05 Jan 2024 | 11.38 | 11.43 | 11.34 | 11.43 | 11.43 | 44 |
04 Jan 2024 | 10.36 | 10.39 | 10.36 | 10.39 | 10.39 | 55 |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 11.22 | 11.22 | 11.16 | 11.16 | 11.16 | 66 |
29 Dec 2023 | 10.52 | 10.88 | 10.52 | 10.71 | 10.71 | 23 |
28 Dec 2023 | 10.41 | 10.43 | 10.26 | 10.42 | 10.42 | 279 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 53 |
19 Dec 2023 | 10.01 | 10.01 | 9.91 | 9.91 | 9.91 | 29 |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | 9.74 | 9.74 | 9.72 | 9.72 | 9.72 | 25 |
14 Dec 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 11 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 5 |
11 Dec 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 33 |
08 Dec 2023 | 10.08 | 10.09 | 10.08 | 10.09 | 10.09 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |