Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 55 |
07 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 200 |
06 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
03 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
02 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
01 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
30 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 100 |
29 Apr 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
26 Apr 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
25 Apr 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
24 Apr 2024 | 16.00 | 16.99 | 16.00 | 16.99 | 16.99 | 500 |
23 Apr 2024 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 1,900 |
22 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
19 Apr 2024 | 16.01 | 17.37 | 16.01 | 17.00 | 17.00 | 1,200 |
18 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 200 |
17 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
16 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 300 |
15 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
12 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 400 |
11 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 100 |
10 Apr 2024 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 700 |
09 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 400 |
08 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 100 |
05 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
04 Apr 2024 | 15.96 | 15.96 | 15.00 | 15.00 | 15.00 | 400 |
03 Apr 2024 | 16.60 | 17.00 | 14.11 | 14.11 | 14.11 | 1,100 |
02 Apr 2024 | 16.65 | 16.65 | 16.50 | 16.50 | 16.50 | 400 |
01 Apr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
28 Mar 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 300 |
27 Mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
26 Mar 2024 | 17.25 | 17.25 | 16.74 | 16.74 | 16.74 | 700 |
25 Mar 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 300 |
22 Mar 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
21 Mar 2024 | 17.50 | 17.87 | 16.70 | 17.87 | 17.87 | 900 |
20 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 200 |
19 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
18 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
15 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 100 |
14 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 100 |
13 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
12 Mar 2024 | 17.98 | 19.90 | 17.05 | 19.00 | 19.00 | 1,600 |
11 Mar 2024 | 18.00 | 18.00 | 14.01 | 16.54 | 16.54 | 4,300 |
08 Mar 2024 | 18.00 | 19.24 | 18.00 | 19.24 | 19.24 | 800 |
07 Mar 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
06 Mar 2024 | 17.50 | 19.25 | 17.50 | 19.25 | 19.25 | 700 |
05 Mar 2024 | 17.00 | 17.00 | 16.17 | 16.17 | 16.17 | 400 |
04 Mar 2024 | 17.00 | 18.99 | 17.00 | 18.99 | 18.99 | 500 |
01 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
29 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
28 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
27 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
26 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 200 |
23 Feb 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 500 |
22 Feb 2024 | 21.49 | 21.49 | 12.02 | 17.00 | 17.00 | 4,200 |
21 Feb 2024 | 21.45 | 21.50 | 19.00 | 19.00 | 19.00 | 5,500 |
20 Feb 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 400 |
16 Feb 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
15 Feb 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 200 |
14 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 300 |
13 Feb 2024 | 19.51 | 22.00 | 18.51 | 20.00 | 20.00 | 3,900 |
12 Feb 2024 | 21.41 | 21.48 | 20.96 | 20.96 | 20.96 | 1,100 |
09 Feb 2024 | 21.02 | 21.49 | 21.00 | 21.49 | 21.49 | 1,300 |
08 Feb 2024 | 19.25 | 21.94 | 19.25 | 21.49 | 21.49 | 2,700 |
07 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 900 |
06 Feb 2024 | 18.70 | 19.00 | 18.70 | 19.00 | 19.00 | 600 |
05 Feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
02 Feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
01 Feb 2024 | 19.25 | 19.50 | 19.00 | 19.45 | 19.45 | 2,800 |
31 Jan 2024 | 18.05 | 19.25 | 17.00 | 19.00 | 19.00 | 2,300 |
30 Jan 2024 | 16.95 | 18.00 | 16.95 | 18.00 | 18.00 | 3,600 |
29 Jan 2024 | 15.01 | 17.00 | 15.01 | 16.96 | 16.96 | 1,400 |
26 Jan 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 700 |
25 Jan 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 400 |
24 Jan 2024 | 17.49 | 17.49 | 16.75 | 16.75 | 16.75 | 700 |
23 Jan 2024 | 16.50 | 17.49 | 16.49 | 17.49 | 17.49 | 1,000 |
22 Jan 2024 | 17.00 | 17.00 | 15.25 | 16.50 | 16.50 | 2,000 |
19 Jan 2024 | 17.49 | 17.49 | 14.01 | 14.01 | 14.01 | 2,600 |
18 Jan 2024 | 17.00 | 17.50 | 15.51 | 17.49 | 17.49 | 500 |
17 Jan 2024 | 17.50 | 17.50 | 16.00 | 17.00 | 17.00 | 5,300 |
16 Jan 2024 | 15.01 | 17.13 | 15.00 | 17.00 | 17.00 | 2,000 |
12 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 200 |
11 Jan 2024 | 17.00 | 17.00 | 14.00 | 16.00 | 16.00 | 2,300 |
10 Jan 2024 | 16.50 | 16.50 | 16.00 | 16.00 | 16.00 | 1,200 |
09 Jan 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 400 |
08 Jan 2024 | 13.00 | 13.99 | 13.00 | 13.99 | 13.99 | 900 |
05 Jan 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 300 |
04 Jan 2024 | 13.50 | 13.99 | 13.50 | 13.99 | 13.99 | 300 |
03 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 200 |
02 Jan 2024 | 13.02 | 13.02 | 13.00 | 13.00 | 13.00 | 400 |
29 Dec 2023 | 15.00 | 15.60 | 15.00 | 15.60 | 15.60 | 300 |
28 Dec 2023 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 600 |
27 Dec 2023 | 11.00 | 12.99 | 11.00 | 12.99 | 12.99 | 700 |
26 Dec 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 300 |
22 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 300 |
21 Dec 2023 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
20 Dec 2023 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 200 |
19 Dec 2023 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 200 |
18 Dec 2023 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 900 |
15 Dec 2023 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 600 |
14 Dec 2023 | 15.55 | 15.55 | 14.00 | 14.00 | 14.00 | 800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |