Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
02 May 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
01 May 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
30 Apr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
29 Apr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
26 Apr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 176 |
25 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
24 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
23 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
22 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
19 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
18 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
17 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
16 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 100 |
15 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 506 |
12 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
11 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
10 Apr 2024 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 2,470 |
09 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
08 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 275 |
05 Apr 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
04 Apr 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
03 Apr 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
02 Apr 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
01 Apr 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
28 Mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
27 Mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
26 Mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
25 Mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
22 Mar 2024 | 15.40 | 15.40 | 14.71 | 14.71 | 14.71 | 1,257 |
21 Mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
20 Mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
19 Mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
18 Mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 1,171 |
15 Mar 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
14 Mar 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
13 Mar 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
12 Mar 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
11 Mar 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 300 |
08 Mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
07 Mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 828 |
06 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 570 |
05 Mar 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 501 |
04 Mar 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
01 Mar 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
29 Feb 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
28 Feb 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
27 Feb 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
26 Feb 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 1,559 |
23 Feb 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
22 Feb 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
21 Feb 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
20 Feb 2024 | 15.50 | 15.50 | 15.22 | 15.22 | 15.22 | 1,529 |
16 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
15 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
14 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
13 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
12 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 185 |
09 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
08 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1,000 |
07 Feb 2024 | 15.90 | 15.90 | 15.70 | 15.70 | 15.70 | 730 |
06 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
05 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
02 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 500 |
01 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
31 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
30 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
29 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
26 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 200 |
25 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 405 |
24 Jan 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
23 Jan 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
22 Jan 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
19 Jan 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 500 |
18 Jan 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
17 Jan 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 414 |
16 Jan 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 220 |
12 Jan 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 220 |
11 Jan 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 271 |
10 Jan 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 129 |
09 Jan 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
08 Jan 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
05 Jan 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
04 Jan 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
03 Jan 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
02 Jan 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
29 Dec 2023 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
28 Dec 2023 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 447 |
27 Dec 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1,216 |
26 Dec 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
22 Dec 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
21 Dec 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
20 Dec 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
19 Dec 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
18 Dec 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
15 Dec 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
14 Dec 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
13 Dec 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
12 Dec 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
11 Dec 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |