Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 20.69 | 20.84 | 20.69 | 20.84 | 20.84 | 2,445 |
02 May 2024 | 21.00 | 21.18 | 21.00 | 21.06 | 21.06 | 1,373 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 625 |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 143 |
25 Apr 2024 | 19.70 | 19.70 | 19.44 | 19.44 | 19.44 | 1,878 |
24 Apr 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 92 |
23 Apr 2024 | 20.02 | 20.02 | 19.80 | 19.80 | 19.80 | 881 |
22 Apr 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 644 |
19 Apr 2024 | 20.36 | 20.40 | 20.36 | 20.40 | 20.40 | 1,480 |
18 Apr 2024 | 20.79 | 21.09 | 20.79 | 21.09 | 21.09 | 3,670 |
17 Apr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 1,737 |
16 Apr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 168 |
15 Apr 2024 | 20.30 | 20.30 | 20.25 | 20.30 | 20.30 | 1,811 |
12 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,338 |
11 Apr 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 1,397 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 19.58 | 19.58 | 18.60 | 18.60 | 18.60 | 3,468 |
08 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 4,485 |
05 Apr 2024 | 17.73 | 18.25 | 17.73 | 18.25 | 18.25 | 1,103 |
04 Apr 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 128 |
03 Apr 2024 | 17.08 | 17.08 | 16.89 | 16.89 | 16.89 | 2,212 |
02 Apr 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 3,188 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2,960 |
25 Mar 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 1,812 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 1,455 |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 0.05:1 Stock split | |||||
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 302 |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 266 |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 294 |
27 Feb 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 80 |
26 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 389 |
23 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 5 |
22 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 11 |
21 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 374 |
20 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 11 |
19 Feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 95 |
16 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 250 |
15 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
14 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 58 |
13 Feb 2024 | 14.86 | 15.04 | 14.86 | 15.02 | 15.02 | 382 |
12 Feb 2024 | 15.20 | 15.20 | 14.77 | 14.77 | 14.77 | 77 |
09 Feb 2024 | 15.10 | 15.10 | 14.84 | 14.84 | 14.84 | 217 |
08 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1,933 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 6,741 |
02 Feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 2 |
01 Feb 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 2 |
31 Jan 2024 | 16.40 | 16.40 | 15.60 | 15.60 | 15.60 | 553 |
30 Jan 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 1,263 |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | 15.30 | 15.30 | 14.94 | 14.94 | 14.94 | 1,033 |
25 Jan 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
24 Jan 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 1,301 |
23 Jan 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 187 |
22 Jan 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 1,717 |
19 Jan 2024 | 14.88 | 14.88 | 14.84 | 14.84 | 14.84 | 338 |
18 Jan 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 8,400 |
17 Jan 2024 | 15.38 | 15.38 | 14.98 | 15.33 | 15.33 | 24,377 |
16 Jan 2024 | 14.96 | 15.70 | 14.96 | 15.60 | 15.60 | 23,231 |
15 Jan 2024 | 15.32 | 15.42 | 15.16 | 15.42 | 15.42 | 9,463 |
12 Jan 2024 | 16.12 | 16.18 | 15.88 | 16.12 | 16.12 | 17,740 |
11 Jan 2024 | 17.60 | 17.74 | 16.46 | 16.46 | 16.46 | 6,003 |
10 Jan 2024 | 16.04 | 17.84 | 16.04 | 17.62 | 17.62 | 26,053 |
09 Jan 2024 | 15.90 | 16.20 | 15.82 | 16.20 | 16.20 | 2,606 |
08 Jan 2024 | 16.20 | 16.30 | 16.04 | 16.04 | 16.04 | 9,820 |
05 Jan 2024 | 16.02 | 16.16 | 15.90 | 16.15 | 16.15 | 5,708 |
04 Jan 2024 | 16.04 | 16.24 | 16.04 | 16.24 | 16.24 | 5,144 |
03 Jan 2024 | 16.06 | 16.06 | 16.00 | 16.00 | 16.00 | 1,584 |
02 Jan 2024 | 16.54 | 16.54 | 16.00 | 16.16 | 16.16 | 1,122 |
29 Dec 2023 | 16.86 | 17.02 | 16.70 | 16.70 | 16.70 | 26,477 |
28 Dec 2023 | 16.54 | 16.96 | 16.54 | 16.58 | 16.58 | 1,373 |
27 Dec 2023 | 16.08 | 16.40 | 16.08 | 16.20 | 16.20 | 44,338 |
22 Dec 2023 | 15.66 | 16.20 | 15.60 | 16.00 | 16.00 | 4,982 |
21 Dec 2023 | 15.60 | 15.80 | 15.40 | 15.60 | 15.60 | 61,675 |
20 Dec 2023 | 15.40 | 15.80 | 15.28 | 15.78 | 15.78 | 46,280 |
19 Dec 2023 | 15.44 | 15.54 | 15.20 | 15.54 | 15.54 | 48,156 |
18 Dec 2023 | 15.30 | 15.32 | 15.12 | 15.32 | 15.32 | 5,825 |
15 Dec 2023 | 15.00 | 15.18 | 15.00 | 15.08 | 15.08 | 6,600 |
14 Dec 2023 | 15.06 | 15.16 | 14.90 | 15.16 | 15.16 | 68,787 |
13 Dec 2023 | 14.48 | 14.92 | 14.48 | 14.90 | 14.90 | 3,407 |
12 Dec 2023 | 14.80 | 14.80 | 14.58 | 14.68 | 14.68 | 7,873 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |