Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
01 May 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
30 Apr 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
29 Apr 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
26 Apr 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
25 Apr 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
24 Apr 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
23 Apr 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 200 |
22 Apr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
19 Apr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
18 Apr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
17 Apr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
16 Apr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
15 Apr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
12 Apr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
11 Apr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 100 |
10 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
09 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
08 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
05 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
04 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
03 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
02 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
01 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
28 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
27 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
26 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
25 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
22 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 500 |
21 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
20 Mar 2024 | 17.74 | 17.75 | 17.74 | 17.75 | 17.75 | 200 |
19 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
18 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
15 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
14 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
13 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
12 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
11 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 200 |
08 Mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
07 Mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
06 Mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 130,000 |
05 Mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
04 Mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
01 Mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
29 Feb 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 200 |
28 Feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
27 Feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 10,000 |
26 Feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
23 Feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
22 Feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 200 |
21 Feb 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
20 Feb 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 200 |
16 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 100 |
15 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
14 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 8,100 |
13 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
12 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
09 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
08 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
07 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
06 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
05 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 100,000 |
02 Feb 2024 | 17.78 | 20.49 | 17.78 | 20.48 | 20.48 | 1,200 |
01 Feb 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
31 Jan 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
30 Jan 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
29 Jan 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 200 |
26 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
25 Jan 2024 | 15.80 | 16.50 | 15.80 | 16.50 | 16.50 | 500 |
24 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
23 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
22 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
19 Jan 2024 | 15.95 | 15.95 | 15.80 | 15.80 | 15.80 | 300 |
18 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 29,600 |
17 Jan 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
16 Jan 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
12 Jan 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
11 Jan 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
10 Jan 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
09 Jan 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 2,500 |
08 Jan 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
05 Jan 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
04 Jan 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 100,000 |
03 Jan 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
02 Jan 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 200 |
29 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
28 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
28 Dec 2023 | 0.035 Dividend | |||||
27 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.97 | - |
26 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.97 | - |
22 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.97 | - |
21 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.97 | - |
20 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.97 | - |
19 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.97 | - |
18 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.97 | - |
15 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.97 | - |
14 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.97 | 300 |
13 Dec 2023 | 21.58 | 21.58 | 21.58 | 21.58 | 21.54 | - |
12 Dec 2023 | 21.58 | 21.58 | 21.58 | 21.58 | 21.54 | - |
11 Dec 2023 | 21.58 | 21.58 | 21.58 | 21.58 | 21.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |