Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
16 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
15 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
12 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
11 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
10 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 100 |
09 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
08 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
05 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
04 Apr 2024 | 37.56 | 38.60 | 37.56 | 38.60 | 38.60 | 2,100 |
03 Apr 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
02 Apr 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
01 Apr 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
28 Mar 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
27 Mar 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
26 Mar 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 200 |
25 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1,000 |
22 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
21 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
20 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
19 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
18 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
15 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
14 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
13 Mar 2024 | 38.62 | 40.00 | 38.62 | 40.00 | 40.00 | 5,000 |
12 Mar 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 29,300 |
11 Mar 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 13,000 |
08 Mar 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 2,000 |
07 Mar 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 1,000 |
06 Mar 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 10,500 |
05 Mar 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 5,800 |
04 Mar 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 800 |
01 Mar 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 400 |
29 Feb 2024 | 36.82 | 36.82 | 36.52 | 36.52 | 36.52 | 2,400 |
28 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 2,600 |
27 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1,200 |
26 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
23 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 5,500 |
22 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 15,200 |
21 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
20 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 5,000 |
16 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 7,200 |
15 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 2,000 |
14 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 100 |
13 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
12 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
09 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
08 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
07 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
06 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
05 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
02 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 13,900 |
01 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 13,300 |
31 Jan 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
30 Jan 2024 | 34.13 | 35.25 | 34.13 | 35.25 | 35.25 | 6,500 |
29 Jan 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | 27,500 |
26 Jan 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
25 Jan 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
24 Jan 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
23 Jan 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | 500 |
22 Jan 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
19 Jan 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
18 Jan 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
17 Jan 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | 800 |
16 Jan 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 500 |
12 Jan 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
11 Jan 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
10 Jan 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 35,000 |
09 Jan 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
08 Jan 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
05 Jan 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 500 |
04 Jan 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
03 Jan 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 14,500 |
02 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 50,000 |
29 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
28 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 500 |
27 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 48,800 |
26 Dec 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
22 Dec 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 5,300 |
21 Dec 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 14,100 |
20 Dec 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 19,800 |
19 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 10,500 |
18 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 28,200 |
15 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 16,900 |
14 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 9,500 |
13 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 5,700 |
12 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 800 |
11 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 900 |
08 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
07 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 300 |
06 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3,400 |
05 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
04 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2,900 |
01 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 900 |
30 Nov 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2,500 |
29 Nov 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
28 Nov 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
27 Nov 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
24 Nov 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
22 Nov 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |