Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 129 |
02 May 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
01 May 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
30 Apr 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
29 Apr 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
26 Apr 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
25 Apr 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
24 Apr 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
23 Apr 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
22 Apr 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 300 |
19 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 100 |
18 Apr 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
17 Apr 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 500 |
16 Apr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
15 Apr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
12 Apr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
11 Apr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 100 |
10 Apr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
09 Apr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
08 Apr 2024 | 16.93 | 16.95 | 16.93 | 16.95 | 16.95 | 500 |
05 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 300 |
04 Apr 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
03 Apr 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 900 |
02 Apr 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 1,300 |
01 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 300 |
28 Mar 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
27 Mar 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 100 |
26 Mar 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 300 |
25 Mar 2024 | 17.94 | 18.43 | 17.94 | 18.43 | 18.43 | 300 |
22 Mar 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
21 Mar 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
20 Mar 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
19 Mar 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
18 Mar 2024 | 17.59 | 17.59 | 17.11 | 17.11 | 17.11 | 300 |
15 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
14 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
13 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
12 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 100 |
11 Mar 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 300 |
08 Mar 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
07 Mar 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 200 |
06 Mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
05 Mar 2024 | 16.39 | 18.79 | 16.39 | 18.79 | 18.79 | 2,500 |
04 Mar 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 1,700 |
01 Mar 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
29 Feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
28 Feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
27 Feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
26 Feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
23 Feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
22 Feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
21 Feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
20 Feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 100 |
16 Feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 300 |
15 Feb 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
14 Feb 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
13 Feb 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 600 |
12 Feb 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
09 Feb 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 200 |
08 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
07 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
06 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 400 |
05 Feb 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 200 |
02 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
01 Feb 2024 | 17.42 | 17.42 | 17.40 | 17.40 | 17.40 | 4,400 |
31 Jan 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
30 Jan 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 100 |
29 Jan 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
26 Jan 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
25 Jan 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
24 Jan 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
23 Jan 2024 | 17.30 | 17.30 | 17.18 | 17.18 | 17.18 | 300 |
22 Jan 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
19 Jan 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
18 Jan 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
17 Jan 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
16 Jan 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
12 Jan 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
11 Jan 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
10 Jan 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
09 Jan 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
08 Jan 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
05 Jan 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
04 Jan 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
03 Jan 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
02 Jan 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
29 Dec 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 200 |
28 Dec 2023 | 17.11 | 17.50 | 17.10 | 17.10 | 17.10 | 2,800 |
27 Dec 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 100 |
26 Dec 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 100 |
22 Dec 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
21 Dec 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
20 Dec 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
19 Dec 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
18 Dec 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
15 Dec 2023 | 16.30 | 16.30 | 15.74 | 16.05 | 16.05 | 2,000 |
14 Dec 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
13 Dec 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 400 |
12 Dec 2023 | 15.61 | 16.12 | 15.61 | 16.12 | 16.12 | 2,100 |
11 Dec 2023 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |