Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 884 |
02 May 2024 | 15.30 | 15.48 | 15.30 | 15.48 | 15.48 | 200 |
01 May 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
30 Apr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
29 Apr 2024 | 14.58 | 14.78 | 14.58 | 14.78 | 14.78 | 500 |
26 Apr 2024 | 14.25 | 14.25 | 14.24 | 14.24 | 14.24 | 400 |
25 Apr 2024 | 15.10 | 15.16 | 14.94 | 14.99 | 14.99 | 7,400 |
24 Apr 2024 | 14.40 | 14.60 | 14.29 | 14.40 | 14.40 | 8,200 |
23 Apr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
22 Apr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 600 |
19 Apr 2024 | 14.15 | 14.52 | 14.03 | 14.25 | 14.25 | 2,200 |
18 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 700 |
17 Apr 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 800 |
16 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
15 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 100 |
12 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
11 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
10 Apr 2024 | 14.22 | 14.25 | 14.22 | 14.25 | 14.25 | 400 |
09 Apr 2024 | 13.56 | 13.56 | 13.50 | 13.50 | 13.50 | 1,400 |
08 Apr 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
05 Apr 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
04 Apr 2024 | 11.98 | 12.02 | 11.98 | 12.02 | 12.02 | 2,100 |
03 Apr 2024 | 11.66 | 11.70 | 11.63 | 11.70 | 11.70 | 2,100 |
02 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
01 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
28 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
27 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
26 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
25 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11,600 |
22 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
21 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
20 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
19 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 600 |
18 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
15 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 300 |
14 Mar 2024 | 11.89 | 11.89 | 11.66 | 11.87 | 11.87 | 5,700 |
13 Mar 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 800 |
12 Mar 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
11 Mar 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 300 |
08 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
07 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
06 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
05 Mar 2024 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | 300 |
04 Mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 200 |
01 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 200 |
29 Feb 2024 | 11.15 | 11.15 | 11.08 | 11.08 | 11.08 | 1,000 |
28 Feb 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 400 |
27 Feb 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 800 |
26 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 100 |
23 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
22 Feb 2024 | 11.15 | 11.15 | 10.98 | 10.98 | 10.98 | 1,300 |
21 Feb 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 1,200 |
20 Feb 2024 | 10.87 | 10.87 | 10.35 | 10.65 | 10.65 | 3,400 |
16 Feb 2024 | 11.35 | 11.35 | 11.23 | 11.23 | 11.23 | 800 |
15 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 500 |
14 Feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 300 |
13 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 300 |
12 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 300 |
09 Feb 2024 | 10.47 | 10.71 | 10.47 | 10.65 | 10.65 | 2,000 |
08 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
07 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
06 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
05 Feb 2024 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 600 |
02 Feb 2024 | 9.74 | 9.74 | 9.69 | 9.69 | 9.69 | 900 |
01 Feb 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
31 Jan 2024 | 10.16 | 10.16 | 9.89 | 9.90 | 9.90 | 7,000 |
30 Jan 2024 | 10.18 | 10.18 | 10.14 | 10.14 | 10.14 | 400 |
29 Jan 2024 | 10.36 | 10.36 | 10.20 | 10.20 | 10.20 | 3,400 |
26 Jan 2024 | 10.62 | 10.66 | 10.62 | 10.66 | 10.66 | 800 |
25 Jan 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
24 Jan 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
23 Jan 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 100 |
22 Jan 2024 | 11.22 | 11.26 | 11.22 | 11.26 | 11.26 | 10,700 |
19 Jan 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
18 Jan 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 500 |
17 Jan 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 300 |
16 Jan 2024 | 12.21 | 12.23 | 12.16 | 12.16 | 12.16 | 1,200 |
12 Jan 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 200 |
11 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
10 Jan 2024 | 11.41 | 11.55 | 11.30 | 11.55 | 11.55 | 9,700 |
09 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
08 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 400 |
05 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 8,300 |
04 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 300 |
03 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 300 |
02 Jan 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
29 Dec 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
28 Dec 2023 | 12.35 | 12.75 | 12.35 | 12.75 | 12.75 | 600 |
27 Dec 2023 | 12.60 | 13.12 | 12.49 | 12.49 | 12.49 | 600 |
26 Dec 2023 | 12.83 | 12.83 | 12.76 | 12.76 | 12.76 | 2,200 |
22 Dec 2023 | 12.20 | 12.26 | 12.20 | 12.26 | 12.26 | 2,500 |
21 Dec 2023 | 12.54 | 12.55 | 12.50 | 12.55 | 12.55 | 17,000 |
20 Dec 2023 | 11.94 | 12.45 | 11.94 | 12.31 | 12.31 | 21,900 |
19 Dec 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
18 Dec 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
15 Dec 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
14 Dec 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
13 Dec 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
12 Dec 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
11 Dec 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |