Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 10.49 | 10.98 | 10.48 | 10.98 | 10.98 | 400 |
21 May 2024 | 10.58 | 10.58 | 10.40 | 10.53 | 10.53 | - |
20 May 2024 | 10.36 | 10.67 | 10.36 | 10.66 | 10.66 | - |
17 May 2024 | 10.53 | 10.64 | 10.35 | 10.35 | 10.35 | - |
16 May 2024 | 10.35 | 10.65 | 10.35 | 10.65 | 10.65 | - |
15 May 2024 | 10.70 | 10.70 | 10.33 | 10.36 | 10.36 | - |
14 May 2024 | 10.68 | 10.98 | 10.67 | 10.97 | 10.97 | - |
13 May 2024 | 10.26 | 10.82 | 10.26 | 10.76 | 10.76 | - |
10 May 2024 | 10.56 | 10.57 | 10.31 | 10.31 | 10.31 | - |
09 May 2024 | 10.37 | 10.47 | 10.36 | 10.47 | 10.47 | - |
08 May 2024 | 10.59 | 10.84 | 10.59 | 10.83 | 10.83 | - |
07 May 2024 | 10.73 | 10.77 | 10.66 | 10.77 | 10.77 | - |
06 May 2024 | 10.72 | 10.94 | 10.72 | 10.94 | 10.94 | - |
03 May 2024 | 10.94 | 10.95 | 10.78 | 10.78 | 10.78 | - |
02 May 2024 | 10.84 | 10.99 | 10.82 | 10.99 | 10.99 | - |
30 Apr 2024 | 11.20 | 11.55 | 11.17 | 11.27 | 11.27 | - |
29 Apr 2024 | 10.63 | 11.01 | 10.62 | 11.01 | 11.01 | - |
26 Apr 2024 | 10.33 | 10.94 | 10.33 | 10.85 | 10.85 | - |
25 Apr 2024 | 10.29 | 10.35 | 10.27 | 10.29 | 10.29 | - |
24 Apr 2024 | 9.86 | 10.35 | 9.86 | 10.35 | 10.35 | - |
23 Apr 2024 | 9.86 | 10.07 | 9.83 | 9.98 | 9.98 | - |
22 Apr 2024 | 9.64 | 9.92 | 9.64 | 9.92 | 9.92 | - |
19 Apr 2024 | 10.02 | 10.05 | 9.77 | 9.77 | 9.77 | - |
18 Apr 2024 | 10.38 | 10.39 | 10.22 | 10.22 | 10.22 | - |
17 Apr 2024 | 10.82 | 10.82 | 10.65 | 10.68 | 10.68 | - |
16 Apr 2024 | 10.77 | 10.78 | 10.69 | 10.78 | 10.78 | - |
15 Apr 2024 | 10.90 | 10.90 | 10.81 | 10.81 | 10.81 | - |
12 Apr 2024 | 10.97 | 11.05 | 10.81 | 10.90 | 10.90 | - |
11 Apr 2024 | 10.49 | 11.20 | 10.49 | 11.20 | 11.20 | - |
10 Apr 2024 | 10.44 | 11.51 | 10.44 | 10.94 | 10.94 | - |
09 Apr 2024 | 10.59 | 10.85 | 10.57 | 10.77 | 10.77 | - |
08 Apr 2024 | 10.36 | 10.67 | 10.36 | 10.67 | 10.67 | - |
05 Apr 2024 | 10.56 | 10.56 | 10.52 | 10.56 | 10.56 | - |
04 Apr 2024 | 10.61 | 10.98 | 10.61 | 10.98 | 10.98 | - |
03 Apr 2024 | 10.91 | 11.11 | 10.71 | 10.71 | 10.71 | 400 |
02 Apr 2024 | 11.49 | 11.50 | 11.09 | 11.09 | 11.09 | - |
28 Mar 2024 | 11.40 | 11.44 | 11.30 | 11.36 | 11.36 | - |
27 Mar 2024 | 10.24 | 11.28 | 10.24 | 11.28 | 11.28 | - |
26 Mar 2024 | 10.41 | 10.75 | 10.20 | 10.56 | 10.56 | - |
25 Mar 2024 | 13.51 | 13.60 | 10.00 | 10.00 | 10.00 | - |
22 Mar 2024 | 13.57 | 13.57 | 13.40 | 13.56 | 13.56 | - |
21 Mar 2024 | 13.66 | 14.06 | 13.66 | 13.79 | 13.79 | - |
20 Mar 2024 | 13.14 | 13.43 | 13.14 | 13.43 | 13.43 | - |
19 Mar 2024 | 13.24 | 13.33 | 13.11 | 13.33 | 13.33 | - |
18 Mar 2024 | 12.89 | 13.34 | 12.89 | 13.34 | 13.34 | - |
15 Mar 2024 | 13.14 | 13.24 | 13.05 | 13.05 | 13.05 | - |
14 Mar 2024 | 13.72 | 13.85 | 13.37 | 13.37 | 13.37 | - |
13 Mar 2024 | 14.29 | 14.35 | 14.09 | 14.12 | 14.12 | - |
12 Mar 2024 | 14.78 | 14.89 | 14.10 | 14.22 | 14.22 | 19 |
11 Mar 2024 | 14.68 | 14.84 | 14.63 | 14.77 | 14.77 | - |
08 Mar 2024 | 15.58 | 15.63 | 15.02 | 15.02 | 15.02 | - |
07 Mar 2024 | 15.20 | 15.78 | 15.19 | 15.78 | 15.78 | - |
06 Mar 2024 | 15.14 | 15.36 | 15.13 | 15.36 | 15.36 | - |
05 Mar 2024 | 15.25 | 15.32 | 15.19 | 15.32 | 15.32 | - |
04 Mar 2024 | 16.08 | 16.35 | 15.35 | 15.39 | 15.39 | - |
01 Mar 2024 | 15.03 | 16.83 | 14.87 | 16.83 | 16.83 | - |
29 Feb 2024 | 14.52 | 15.20 | 14.51 | 15.20 | 15.20 | - |
28 Feb 2024 | 15.31 | 15.31 | 14.86 | 14.86 | 14.86 | - |
27 Feb 2024 | 14.76 | 15.26 | 14.76 | 15.26 | 15.26 | - |
26 Feb 2024 | 14.51 | 15.01 | 14.50 | 14.73 | 14.73 | - |
23 Feb 2024 | 14.71 | 14.90 | 14.50 | 14.90 | 14.90 | - |
22 Feb 2024 | 16.08 | 16.22 | 15.00 | 15.00 | 15.00 | - |
21 Feb 2024 | 15.48 | 16.01 | 15.40 | 16.01 | 16.01 | - |
20 Feb 2024 | 16.02 | 16.04 | 15.51 | 15.52 | 15.52 | - |
19 Feb 2024 | 16.32 | 16.32 | 16.10 | 16.10 | 16.10 | - |
16 Feb 2024 | 16.93 | 16.95 | 16.67 | 16.93 | 16.93 | - |
15 Feb 2024 | 17.40 | 17.42 | 17.17 | 17.17 | 17.17 | - |
14 Feb 2024 | 15.82 | 17.23 | 15.82 | 17.23 | 17.23 | - |
13 Feb 2024 | 16.72 | 16.72 | 16.25 | 16.36 | 16.36 | - |
12 Feb 2024 | 16.32 | 16.78 | 16.10 | 16.78 | 16.78 | - |
09 Feb 2024 | 15.61 | 16.04 | 15.61 | 16.04 | 16.04 | - |
08 Feb 2024 | 14.07 | 15.85 | 14.07 | 15.85 | 15.85 | - |
07 Feb 2024 | 13.86 | 14.45 | 13.86 | 14.45 | 14.45 | - |
06 Feb 2024 | 13.57 | 13.89 | 13.57 | 13.81 | 13.81 | 500 |
05 Feb 2024 | 13.82 | 13.82 | 13.66 | 13.66 | 13.66 | - |
02 Feb 2024 | 13.77 | 13.86 | 13.77 | 13.86 | 13.86 | - |
01 Feb 2024 | 13.73 | 13.81 | 13.73 | 13.74 | 13.74 | - |
31 Jan 2024 | 14.28 | 14.31 | 14.13 | 14.13 | 14.13 | - |
30 Jan 2024 | 14.89 | 14.89 | 14.14 | 14.14 | 14.14 | - |
29 Jan 2024 | 14.43 | 14.64 | 14.42 | 14.64 | 14.64 | - |
26 Jan 2024 | 14.73 | 14.78 | 14.56 | 14.56 | 14.56 | - |
25 Jan 2024 | 15.66 | 15.74 | 15.04 | 15.04 | 15.04 | - |
24 Jan 2024 | 15.40 | 15.85 | 15.31 | 15.85 | 15.85 | - |
23 Jan 2024 | 14.89 | 15.60 | 14.89 | 15.26 | 15.26 | - |
22 Jan 2024 | 15.15 | 15.45 | 15.15 | 15.26 | 15.26 | - |
19 Jan 2024 | 15.67 | 15.67 | 15.35 | 15.35 | 15.35 | - |
18 Jan 2024 | 15.57 | 16.02 | 15.57 | 15.62 | 15.62 | - |
17 Jan 2024 | 15.77 | 15.78 | 15.56 | 15.56 | 15.56 | - |
16 Jan 2024 | 16.09 | 16.41 | 15.70 | 16.29 | 16.29 | - |
15 Jan 2024 | 16.00 | 16.08 | 16.00 | 16.08 | 16.08 | - |
12 Jan 2024 | 16.38 | 16.41 | 15.90 | 15.90 | 15.90 | - |
11 Jan 2024 | 17.34 | 17.36 | 16.48 | 16.57 | 16.57 | - |
10 Jan 2024 | 17.09 | 17.47 | 16.89 | 16.90 | 16.90 | - |
09 Jan 2024 | 20.15 | 20.56 | 19.77 | 20.56 | 20.56 | - |
08 Jan 2024 | 20.32 | 20.48 | 20.00 | 20.00 | 20.00 | - |
05 Jan 2024 | 20.64 | 20.73 | 20.57 | 20.57 | 20.57 | 100 |
04 Jan 2024 | 20.96 | 21.30 | 20.37 | 21.07 | 21.07 | 300 |
03 Jan 2024 | 22.94 | 22.94 | 21.08 | 21.11 | 21.11 | - |
02 Jan 2024 | 23.94 | 23.98 | 23.01 | 23.01 | 23.01 | - |
29 Dec 2023 | 24.97 | 25.23 | 24.97 | 25.23 | 25.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |