Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 500 |
20 May 2024 | 15.14 | 15.56 | 15.14 | 15.56 | 15.56 | 500 |
17 May 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
16 May 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
15 May 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
14 May 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
13 May 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
10 May 2024 | 14.73 | 15.33 | 14.73 | 15.33 | 15.33 | 135 |
09 May 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
08 May 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
07 May 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
06 May 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
03 May 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
02 May 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
30 Apr 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
29 Apr 2024 | 13.61 | 13.95 | 13.61 | 13.95 | 13.95 | 375 |
26 Apr 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
25 Apr 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
24 Apr 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
23 Apr 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
22 Apr 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
19 Apr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
18 Apr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
17 Apr 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
16 Apr 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
15 Apr 2024 | 13.39 | 13.86 | 13.39 | 13.86 | 13.86 | 60 |
12 Apr 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
11 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
10 Apr 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
09 Apr 2024 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 2,900 |
08 Apr 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
05 Apr 2024 | 13.88 | 13.88 | 13.75 | 13.75 | 13.75 | 100 |
04 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
03 Apr 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
02 Apr 2024 | 14.48 | 14.93 | 14.41 | 14.41 | 14.41 | 2,429 |
28 Mar 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
27 Mar 2024 | 14.36 | 14.36 | 14.24 | 14.24 | 14.24 | 300 |
26 Mar 2024 | 14.02 | 14.80 | 14.02 | 14.80 | 14.80 | 10,200 |
25 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
22 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
21 Mar 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
20 Mar 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
19 Mar 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
18 Mar 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
15 Mar 2024 | 14.00 | 14.59 | 14.00 | 14.59 | 14.59 | 100 |
14 Mar 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
13 Mar 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
12 Mar 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
11 Mar 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
08 Mar 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
07 Mar 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
06 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
05 Mar 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
04 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
01 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
29 Feb 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
28 Feb 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
27 Feb 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
26 Feb 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
23 Feb 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
22 Feb 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
21 Feb 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
20 Feb 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
19 Feb 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
16 Feb 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
15 Feb 2024 | 11.20 | 11.43 | 11.20 | 11.43 | 11.43 | 186 |
14 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
13 Feb 2024 | 11.50 | 11.50 | 11.49 | 11.49 | 11.49 | 60 |
12 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
09 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
08 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
07 Feb 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
06 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
05 Feb 2024 | 11.53 | 11.66 | 11.53 | 11.66 | 11.66 | 195 |
02 Feb 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
01 Feb 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
31 Jan 2024 | 11.46 | 12.05 | 11.46 | 12.05 | 12.05 | 2,000 |
30 Jan 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
29 Jan 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
26 Jan 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
25 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
24 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
23 Jan 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
22 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
19 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
18 Jan 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
17 Jan 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
16 Jan 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
15 Jan 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
12 Jan 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
11 Jan 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
10 Jan 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
09 Jan 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
08 Jan 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
05 Jan 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
04 Jan 2024 | 10.29 | 10.60 | 10.29 | 10.60 | 10.60 | 28 |
03 Jan 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
02 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
29 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
28 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |