Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
21 May 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 541 |
20 May 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
17 May 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 500 |
16 May 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
15 May 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
14 May 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
13 May 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
10 May 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
09 May 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 500 |
08 May 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1,000 |
07 May 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
06 May 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
03 May 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 500 |
02 May 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
01 May 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
30 Apr 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
29 Apr 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
26 Apr 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
25 Apr 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
24 Apr 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
23 Apr 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
22 Apr 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
19 Apr 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
18 Apr 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
17 Apr 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
16 Apr 2024 | 15.00 | 15.99 | 15.00 | 15.74 | 15.74 | 905 |
15 Apr 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
12 Apr 2024 | 15.00 | 17.85 | 15.00 | 17.51 | 17.51 | 1,605 |
11 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 350 |
10 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
09 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 900 |
08 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 100 |
05 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 250 |
04 Apr 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 500 |
03 Apr 2024 | 14.39 | 14.40 | 14.39 | 14.40 | 14.40 | 2,900 |
02 Apr 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
01 Apr 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 200 |
28 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
27 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
26 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 100 |
25 Mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
22 Mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
21 Mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 800 |
20 Mar 2024 | 13.85 | 13.90 | 13.85 | 13.90 | 13.90 | 200 |
19 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
18 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
15 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 509 |
14 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
13 Mar 2024 | 13.90 | 13.90 | 13.82 | 13.90 | 13.90 | 630 |
12 Mar 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 100 |
11 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1,400 |
08 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 115 |
07 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
06 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 664 |
05 Mar 2024 | 13.55 | 13.69 | 13.55 | 13.69 | 13.69 | 200 |
04 Mar 2024 | 13.60 | 13.65 | 13.60 | 13.65 | 13.65 | 2,008 |
01 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1,100 |
29 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2,200 |
28 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
27 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
26 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 100 |
23 Feb 2024 | 13.00 | 13.04 | 13.00 | 13.04 | 13.04 | 200 |
22 Feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 100 |
21 Feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
20 Feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 100 |
16 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 100 |
15 Feb 2024 | 13.50 | 13.50 | 12.11 | 12.11 | 12.11 | 725 |
14 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
13 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
12 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 600 |
09 Feb 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
08 Feb 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 100 |
07 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 325 |
06 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1,100 |
05 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 900 |
02 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
01 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
31 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 700 |
30 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 400 |
29 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
26 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
25 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 100 |
24 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 500 |
23 Jan 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 300 |
22 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 400 |
19 Jan 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 250 |
18 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 100 |
17 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
16 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 599 |
12 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
11 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 300 |
10 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
09 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
08 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 300 |
05 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
04 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
03 Jan 2024 | 11.10 | 11.25 | 11.10 | 11.25 | 11.25 | 22,250 |
02 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
29 Dec 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |