Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 200 |
08 May 2024 | 12.22 | 12.49 | 12.22 | 12.49 | 12.49 | 200 |
07 May 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
06 May 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
03 May 2024 | 11.95 | 12.36 | 11.95 | 12.36 | 12.36 | 32 |
02 May 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
30 Apr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
29 Apr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
26 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
25 Apr 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
24 Apr 2024 | 10.66 | 10.66 | 10.52 | 10.52 | 10.52 | - |
23 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
22 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
19 Apr 2024 | 11.41 | 11.45 | 11.41 | 11.45 | 11.45 | - |
18 Apr 2024 | 12.45 | 12.45 | 11.72 | 11.72 | 11.72 | 100 |
17 Apr 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
16 Apr 2024 | 12.81 | 13.50 | 12.81 | 13.50 | 13.50 | 400 |
15 Apr 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
12 Apr 2024 | 12.48 | 12.52 | 12.48 | 12.52 | 12.52 | - |
11 Apr 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
10 Apr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
09 Apr 2024 | 12.10 | 12.44 | 12.10 | 12.44 | 12.44 | - |
08 Apr 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
05 Apr 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
04 Apr 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
03 Apr 2024 | 11.55 | 11.70 | 11.55 | 11.70 | 11.70 | - |
02 Apr 2024 | 12.35 | 12.35 | 11.80 | 11.80 | 11.80 | - |
28 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
27 Mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
26 Mar 2024 | 11.12 | 11.80 | 11.12 | 11.80 | 11.80 | 2,000 |
25 Mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 82 |
22 Mar 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
21 Mar 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
20 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
19 Mar 2024 | 10.86 | 10.94 | 10.86 | 10.94 | 10.94 | - |
18 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
15 Mar 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
14 Mar 2024 | 11.92 | 11.94 | 11.92 | 11.94 | 11.94 | 100 |
13 Mar 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
12 Mar 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
11 Mar 2024 | 12.40 | 12.76 | 12.40 | 12.76 | 12.76 | - |
08 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
07 Mar 2024 | 12.64 | 13.14 | 12.64 | 13.14 | 13.14 | 60 |
06 Mar 2024 | 12.34 | 12.58 | 12.34 | 12.58 | 12.58 | 10 |
05 Mar 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
04 Mar 2024 | 13.96 | 13.96 | 13.62 | 13.76 | 13.76 | 100 |
01 Mar 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
29 Feb 2024 | 12.60 | 13.74 | 12.60 | 13.72 | 13.72 | 3,000 |
28 Feb 2024 | 12.42 | 12.54 | 12.42 | 12.54 | 12.54 | 113 |
27 Feb 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
26 Feb 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
23 Feb 2024 | 12.48 | 12.48 | 11.92 | 11.92 | 11.92 | 250 |
22 Feb 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
21 Feb 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
20 Feb 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
19 Feb 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
16 Feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
15 Feb 2024 | 12.44 | 12.90 | 12.42 | 12.90 | 12.90 | - |
14 Feb 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
13 Feb 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
12 Feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
09 Feb 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
08 Feb 2024 | 13.92 | 13.92 | 13.78 | 13.78 | 13.78 | 750 |
07 Feb 2024 | 11.82 | 12.48 | 11.82 | 12.48 | 12.48 | 8 |
06 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
05 Feb 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
02 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
01 Feb 2024 | 14.06 | 14.06 | 13.86 | 13.86 | 13.86 | 480 |
31 Jan 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
30 Jan 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
29 Jan 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
26 Jan 2024 | 15.62 | 16.08 | 15.62 | 16.08 | 16.08 | 160 |
25 Jan 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
24 Jan 2024 | 16.06 | 16.06 | 16.02 | 16.02 | 16.02 | - |
23 Jan 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
22 Jan 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
19 Jan 2024 | 17.02 | 17.02 | 16.48 | 16.48 | 16.48 | - |
18 Jan 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
17 Jan 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
16 Jan 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
15 Jan 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
12 Jan 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
11 Jan 2024 | 21.85 | 21.85 | 21.70 | 21.70 | 21.70 | - |
10 Jan 2024 | 22.40 | 22.40 | 21.95 | 21.95 | 21.95 | - |
09 Jan 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
08 Jan 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 100 |
05 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
04 Jan 2024 | 23.90 | 24.35 | 23.90 | 24.35 | 24.35 | 480 |
03 Jan 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
02 Jan 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 35 |
29 Dec 2023 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
28 Dec 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
27 Dec 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
22 Dec 2023 | 26.70 | 26.70 | 26.20 | 26.20 | 26.20 | 120 |
21 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
20 Dec 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
19 Dec 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
18 Dec 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 80 |
15 Dec 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
14 Dec 2023 | 24.75 | 26.75 | 24.35 | 26.75 | 26.75 | 275 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |