Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 2,800 |
26 Mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
25 Mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
22 Mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 300 |
21 Mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
20 Mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
19 Mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
18 Mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
15 Mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
14 Mar 2024 | 18.92 | 18.92 | 18.79 | 18.79 | 18.79 | 4,000 |
13 Mar 2024 | 18.51 | 19.05 | 18.51 | 19.05 | 19.05 | 3,300 |
12 Mar 2024 | 19.10 | 19.10 | 18.35 | 18.35 | 18.35 | 1,000 |
11 Mar 2024 | 18.95 | 18.95 | 18.76 | 18.76 | 18.76 | 4,400 |
08 Mar 2024 | 18.25 | 19.00 | 18.25 | 19.00 | 19.00 | 700 |
07 Mar 2024 | 17.60 | 18.65 | 17.60 | 18.65 | 18.65 | 500 |
06 Mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
05 Mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
04 Mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
01 Mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
29 Feb 2024 | 18.20 | 18.38 | 18.20 | 18.38 | 18.38 | 900 |
28 Feb 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
27 Feb 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
26 Feb 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
23 Feb 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 100 |
22 Feb 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 400 |
21 Feb 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 900 |
20 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
16 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
15 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2,100 |
14 Feb 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 900 |
13 Feb 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
12 Feb 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
09 Feb 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 600 |
08 Feb 2024 | 17.08 | 17.08 | 16.77 | 16.77 | 16.77 | 17,000 |
07 Feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 200 |
06 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
05 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
02 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
01 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 500 |
31 Jan 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 2,000 |
30 Jan 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
29 Jan 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 4,000 |
26 Jan 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
25 Jan 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 700 |
24 Jan 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
23 Jan 2024 | 16.36 | 16.36 | 15.86 | 15.86 | 15.86 | 2,300 |
22 Jan 2024 | 16.15 | 16.15 | 15.88 | 15.88 | 15.88 | 4,100 |
19 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
18 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
17 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 800 |
16 Jan 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
12 Jan 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
11 Jan 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
10 Jan 2024 | 17.06 | 17.06 | 16.76 | 16.76 | 16.76 | 300 |
09 Jan 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
08 Jan 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
05 Jan 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
04 Jan 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
03 Jan 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
02 Jan 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
29 Dec 2023 | 18.30 | 18.30 | 18.16 | 18.16 | 18.16 | 5,100 |
28 Dec 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 3,300 |
27 Dec 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 100 |
26 Dec 2023 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 1,000 |
22 Dec 2023 | 18.50 | 18.50 | 17.56 | 17.56 | 17.56 | 1,500 |
21 Dec 2023 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 100 |
20 Dec 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
19 Dec 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
18 Dec 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 5,200 |
15 Dec 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
14 Dec 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
13 Dec 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
12 Dec 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 2,900 |
11 Dec 2023 | 16.64 | 16.64 | 16.48 | 16.48 | 16.48 | 800 |
08 Dec 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 500 |
07 Dec 2023 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 100 |
06 Dec 2023 | 16.50 | 16.55 | 16.50 | 16.55 | 16.55 | 4,900 |
05 Dec 2023 | 16.26 | 16.26 | 16.25 | 16.25 | 16.25 | 20,000 |
04 Dec 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 100 |
01 Dec 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
30 Nov 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
29 Nov 2023 | 15.97 | 16.50 | 15.67 | 16.50 | 16.50 | 600 |
28 Nov 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
27 Nov 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
24 Nov 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 17,300 |
22 Nov 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
21 Nov 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
20 Nov 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
17 Nov 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
16 Nov 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
15 Nov 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
14 Nov 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
13 Nov 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
10 Nov 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
09 Nov 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 400 |
08 Nov 2023 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
07 Nov 2023 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
06 Nov 2023 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
03 Nov 2023 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 1,700 |
02 Nov 2023 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |