Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
17 Apr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 300,000 |
16 Apr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 100,000 |
15 Apr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
12 Apr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
11 Apr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 200 |
10 Apr 2024 | 16.09 | 16.38 | 16.09 | 16.38 | 16.38 | 200 |
09 Apr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
08 Apr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
05 Apr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
04 Apr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
03 Apr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
02 Apr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
01 Apr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
28 Mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
27 Mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
26 Mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
25 Mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
22 Mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
21 Mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
20 Mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
19 Mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
18 Mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
15 Mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 500 |
14 Mar 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 100 |
13 Mar 2024 | 14.94 | 15.00 | 14.94 | 15.00 | 15.00 | 1,000 |
12 Mar 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
11 Mar 2024 | 14.04 | 14.39 | 13.74 | 14.39 | 14.39 | 101,200 |
08 Mar 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
07 Mar 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 400 |
06 Mar 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
05 Mar 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
04 Mar 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
01 Mar 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
29 Feb 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
28 Feb 2024 | 15.75 | 16.15 | 15.75 | 16.15 | 16.15 | 200 |
27 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
26 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
23 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 4,100 |
22 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 8,200 |
21 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
20 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
16 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
15 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
14 Feb 2024 | 15.96 | 15.96 | 15.95 | 15.95 | 15.95 | 1,200 |
13 Feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
12 Feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 200 |
09 Feb 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
08 Feb 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
07 Feb 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
06 Feb 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
05 Feb 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 100 |
02 Feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
01 Feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
31 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
30 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
29 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
26 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
25 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
24 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
23 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 500 |
22 Jan 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 200 |
19 Jan 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
18 Jan 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
17 Jan 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
16 Jan 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
12 Jan 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 600 |
11 Jan 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
10 Jan 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
09 Jan 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
08 Jan 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 4,500 |
05 Jan 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
04 Jan 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
03 Jan 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 200 |
02 Jan 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
29 Dec 2023 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
28 Dec 2023 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 600 |
27 Dec 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
26 Dec 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
22 Dec 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
21 Dec 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
20 Dec 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
19 Dec 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
18 Dec 2023 | 15.61 | 15.82 | 15.61 | 15.61 | 15.61 | 12,200 |
15 Dec 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
14 Dec 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 50,100 |
13 Dec 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 100 |
12 Dec 2023 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 100 |
11 Dec 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
08 Dec 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 20,000 |
07 Dec 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
06 Dec 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
05 Dec 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
04 Dec 2023 | 15.49 | 15.49 | 15.34 | 15.34 | 15.34 | 4,000 |
01 Dec 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 8,400 |
30 Nov 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 100 |
29 Nov 2023 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 20,000 |
28 Nov 2023 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
27 Nov 2023 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 50,200 |
24 Nov 2023 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |