Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
24 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
23 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
22 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
19 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 100,695 |
18 Apr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
17 Apr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
16 Apr 2024 | 19.00 | 19.00 | 18.88 | 18.88 | 18.88 | 635 |
15 Apr 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 125 |
12 Apr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
11 Apr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
10 Apr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
09 Apr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
08 Apr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
05 Apr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
04 Apr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
03 Apr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
02 Apr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
01 Apr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
28 Mar 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
27 Mar 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
26 Mar 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
25 Mar 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 260 |
22 Mar 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 100 |
21 Mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 2,835 |
20 Mar 2024 | 19.84 | 19.84 | 19.34 | 19.59 | 19.59 | 123,410 |
19 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
18 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
15 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
14 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
13 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
12 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
11 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
08 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
07 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
06 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
05 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
04 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
01 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
29 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 141 |
28 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
27 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
26 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 101,265 |
23 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
22 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
21 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
20 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
16 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
15 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
14 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 266 |
13 Feb 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
12 Feb 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
09 Feb 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
08 Feb 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
07 Feb 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
06 Feb 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 209 |
05 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
02 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
01 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
31 Jan 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
30 Jan 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 1,487 |
29 Jan 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
26 Jan 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
25 Jan 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
24 Jan 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
23 Jan 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
22 Jan 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 112,132 |
19 Jan 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
18 Jan 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
17 Jan 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 1,720 |
16 Jan 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
12 Jan 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
11 Jan 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
10 Jan 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
09 Jan 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
08 Jan 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
05 Jan 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
04 Jan 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
03 Jan 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
02 Jan 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
29 Dec 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
28 Dec 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
27 Dec 2023 | 18.07 | 18.07 | 17.73 | 17.73 | 17.73 | 230 |
26 Dec 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
22 Dec 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 236 |
21 Dec 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
20 Dec 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
19 Dec 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
18 Dec 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
15 Dec 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
14 Dec 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
13 Dec 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
12 Dec 2023 | 16.50 | 16.50 | 16.33 | 16.45 | 16.45 | 15,000 |
11 Dec 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
08 Dec 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
07 Dec 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
06 Dec 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
05 Dec 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
04 Dec 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
01 Dec 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |