Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 2,000 |
17 Apr 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
16 Apr 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
15 Apr 2024 | 14.57 | 14.77 | 14.57 | 14.77 | 14.77 | 2,000 |
12 Apr 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
11 Apr 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
10 Apr 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
09 Apr 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
08 Apr 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
05 Apr 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
04 Apr 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
03 Apr 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
02 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
28 Mar 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
27 Mar 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
26 Mar 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
25 Mar 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
22 Mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
21 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
20 Mar 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
19 Mar 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
18 Mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
15 Mar 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
14 Mar 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
13 Mar 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
12 Mar 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
11 Mar 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
08 Mar 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
07 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
06 Mar 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
05 Mar 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
04 Mar 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
01 Mar 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
29 Feb 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
28 Feb 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
27 Feb 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
26 Feb 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
23 Feb 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
22 Feb 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
21 Feb 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
20 Feb 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
19 Feb 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
16 Feb 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
15 Feb 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
14 Feb 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
13 Feb 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
12 Feb 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
09 Feb 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
08 Feb 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
07 Feb 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
06 Feb 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
05 Feb 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
02 Feb 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
01 Feb 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
31 Jan 2024 | 12.54 | 12.58 | 12.54 | 12.58 | 12.58 | 20 |
30 Jan 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
29 Jan 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
26 Jan 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
25 Jan 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
24 Jan 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
23 Jan 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
22 Jan 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
19 Jan 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
18 Jan 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
17 Jan 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
16 Jan 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
15 Jan 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
12 Jan 2024 | 12.26 | 12.49 | 12.26 | 12.49 | 12.49 | 1,600 |
11 Jan 2024 | 12.18 | 12.26 | 12.18 | 12.26 | 12.26 | 30 |
10 Jan 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
09 Jan 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
08 Jan 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
05 Jan 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
04 Jan 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
03 Jan 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
02 Jan 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
29 Dec 2023 | 11.94 | 11.94 | 11.89 | 11.89 | 11.89 | - |
28 Dec 2023 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
27 Dec 2023 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
22 Dec 2023 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
21 Dec 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
20 Dec 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
19 Dec 2023 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
18 Dec 2023 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
15 Dec 2023 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
14 Dec 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
13 Dec 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
12 Dec 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
11 Dec 2023 | 11.24 | 11.38 | 11.24 | 11.38 | 11.38 | 51 |
08 Dec 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
07 Dec 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
06 Dec 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
05 Dec 2023 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
04 Dec 2023 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
01 Dec 2023 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
30 Nov 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
29 Nov 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
28 Nov 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
27 Nov 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
24 Nov 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |