Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 10.29 | 10.47 | 10.29 | 10.47 | 10.47 | - |
24 Apr 2024 | 9.87 | 10.31 | 9.87 | 10.23 | 10.23 | - |
23 Apr 2024 | 9.86 | 9.94 | 9.85 | 9.94 | 9.94 | - |
22 Apr 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
19 Apr 2024 | 10.03 | 10.03 | 9.62 | 9.67 | 9.67 | - |
18 Apr 2024 | 10.38 | 10.38 | 10.06 | 10.08 | 10.08 | - |
17 Apr 2024 | 10.82 | 10.82 | 10.49 | 10.49 | 10.49 | 115 |
16 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
15 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
12 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 40 |
11 Apr 2024 | 10.49 | 11.14 | 10.49 | 11.14 | 11.14 | 18 |
10 Apr 2024 | 10.44 | 10.56 | 10.44 | 10.56 | 10.56 | - |
09 Apr 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
08 Apr 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
05 Apr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
04 Apr 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
03 Apr 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
02 Apr 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
28 Mar 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
27 Mar 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
26 Mar 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
25 Mar 2024 | 13.52 | 13.52 | 10.32 | 10.32 | 10.32 | 1,120 |
22 Mar 2024 | 13.56 | 13.59 | 13.44 | 13.44 | 13.44 | 3 |
21 Mar 2024 | 13.66 | 13.95 | 13.66 | 13.72 | 13.72 | - |
20 Mar 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
19 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
18 Mar 2024 | 12.90 | 13.27 | 12.90 | 13.27 | 13.27 | - |
15 Mar 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
14 Mar 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
13 Mar 2024 | 14.30 | 14.30 | 13.74 | 13.74 | 13.74 | - |
12 Mar 2024 | 14.80 | 14.80 | 14.21 | 14.32 | 14.32 | 100 |
11 Mar 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
08 Mar 2024 | 15.58 | 15.58 | 15.02 | 15.02 | 15.02 | - |
07 Mar 2024 | 15.20 | 15.62 | 15.20 | 15.60 | 15.60 | - |
06 Mar 2024 | 15.14 | 15.33 | 15.03 | 15.18 | 15.18 | - |
05 Mar 2024 | 15.25 | 15.40 | 15.11 | 15.11 | 15.11 | 5 |
04 Mar 2024 | 16.07 | 16.07 | 15.29 | 15.29 | 15.29 | - |
01 Mar 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
29 Feb 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
28 Feb 2024 | 15.32 | 15.32 | 15.29 | 15.29 | 15.29 | - |
27 Feb 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
26 Feb 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
23 Feb 2024 | 14.59 | 14.71 | 14.59 | 14.71 | 14.71 | 300 |
22 Feb 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
21 Feb 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
20 Feb 2024 | 16.02 | 16.02 | 15.48 | 15.52 | 15.52 | - |
19 Feb 2024 | 16.32 | 16.32 | 16.13 | 16.13 | 16.13 | 700 |
16 Feb 2024 | 16.94 | 16.94 | 16.38 | 16.38 | 16.38 | - |
15 Feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
14 Feb 2024 | 15.84 | 17.30 | 15.84 | 17.30 | 17.30 | 30 |
13 Feb 2024 | 16.73 | 16.73 | 15.49 | 15.49 | 15.49 | 400 |
12 Feb 2024 | 16.33 | 16.33 | 16.11 | 16.11 | 16.11 | 30 |
09 Feb 2024 | 15.63 | 15.97 | 15.63 | 15.97 | 15.97 | 40 |
08 Feb 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
07 Feb 2024 | 13.85 | 14.36 | 13.85 | 14.36 | 14.36 | 175 |
06 Feb 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
05 Feb 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
02 Feb 2024 | 13.78 | 13.96 | 13.78 | 13.96 | 13.96 | 100 |
01 Feb 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
31 Jan 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
30 Jan 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 100 |
29 Jan 2024 | 14.44 | 14.44 | 14.43 | 14.43 | 14.43 | 700 |
26 Jan 2024 | 14.76 | 14.76 | 14.74 | 14.74 | 14.74 | 1,500 |
25 Jan 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
24 Jan 2024 | 15.41 | 15.74 | 15.41 | 15.53 | 15.53 | 200 |
23 Jan 2024 | 14.89 | 15.39 | 14.89 | 15.39 | 15.39 | 500 |
22 Jan 2024 | 15.15 | 15.15 | 14.89 | 14.89 | 14.89 | - |
19 Jan 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
18 Jan 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
17 Jan 2024 | 15.78 | 15.78 | 15.57 | 15.57 | 15.57 | 1,280 |
16 Jan 2024 | 16.10 | 16.18 | 15.90 | 15.90 | 15.90 | 492 |
15 Jan 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
12 Jan 2024 | 16.37 | 16.37 | 16.09 | 16.09 | 16.09 | - |
11 Jan 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 300 |
10 Jan 2024 | 17.00 | 17.41 | 16.81 | 17.00 | 17.00 | 2,503 |
09 Jan 2024 | 20.22 | 21.08 | 19.84 | 20.58 | 20.58 | 574 |
08 Jan 2024 | 20.33 | 20.33 | 19.97 | 20.00 | 20.00 | 150 |
05 Jan 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
04 Jan 2024 | 21.32 | 21.48 | 20.80 | 20.80 | 20.80 | 185 |
03 Jan 2024 | 22.95 | 22.95 | 21.22 | 21.22 | 21.22 | 75 |
02 Jan 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
29 Dec 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
28 Dec 2023 | 25.85 | 26.07 | 25.85 | 26.07 | 26.07 | - |
27 Dec 2023 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
22 Dec 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
21 Dec 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
20 Dec 2023 | 25.61 | 25.81 | 25.61 | 25.81 | 25.81 | 200 |
19 Dec 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
18 Dec 2023 | 25.46 | 26.19 | 25.46 | 25.47 | 25.47 | 10 |
15 Dec 2023 | 27.51 | 28.19 | 26.73 | 26.73 | 26.73 | 809 |
14 Dec 2023 | 25.29 | 26.38 | 25.29 | 26.38 | 26.38 | 100 |
13 Dec 2023 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
12 Dec 2023 | 23.78 | 23.78 | 22.90 | 23.15 | 23.15 | 450 |
11 Dec 2023 | 23.79 | 24.06 | 23.42 | 24.06 | 24.06 | - |
08 Dec 2023 | 22.72 | 23.93 | 22.72 | 23.93 | 23.93 | 280 |
07 Dec 2023 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
06 Dec 2023 | 22.94 | 22.94 | 22.90 | 22.90 | 22.90 | 50 |
05 Dec 2023 | 22.55 | 23.36 | 22.55 | 23.36 | 23.36 | 50 |
04 Dec 2023 | 21.96 | 23.18 | 21.96 | 23.18 | 23.18 | 355 |
01 Dec 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |