Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 15.53 | 15.81 | 15.53 | 15.81 | 15.81 | 378 |
29 Apr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
26 Apr 2024 | 15.55 | 15.77 | 15.55 | 15.73 | 15.73 | 131 |
25 Apr 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
24 Apr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
23 Apr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
22 Apr 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
19 Apr 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
18 Apr 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
17 Apr 2024 | 15.74 | 15.98 | 15.74 | 15.98 | 15.98 | 51 |
16 Apr 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
15 Apr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
12 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
11 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
10 Apr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
09 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
08 Apr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
05 Apr 2024 | 16.51 | 16.71 | 16.51 | 16.71 | 16.71 | 400 |
04 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
03 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
02 Apr 2024 | 16.89 | 16.89 | 16.84 | 16.84 | 16.84 | 45 |
28 Mar 2024 | 17.13 | 17.79 | 17.13 | 17.76 | 17.76 | 1,605 |
28 Mar 2024 | 21.5 Dividend | |||||
28 Mar 2024 | 2:1 Stock split | |||||
27 Mar 2024 | 17.78 | 18.28 | 17.78 | 18.28 | -3.22 | 24 |
26 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | -3.15 | - |
25 Mar 2024 | 18.15 | 18.15 | 18.15 | 18.15 | -3.20 | - |
22 Mar 2024 | 19.42 | 19.48 | 19.42 | 19.48 | -3.43 | 50 |
21 Mar 2024 | 18.61 | 18.61 | 18.61 | 18.61 | -3.28 | - |
20 Mar 2024 | 18.71 | 18.71 | 18.71 | 18.71 | -3.30 | - |
19 Mar 2024 | 18.86 | 18.86 | 18.86 | 18.86 | -3.32 | - |
18 Mar 2024 | 18.81 | 18.81 | 18.81 | 18.81 | -3.31 | - |
15 Mar 2024 | 18.52 | 18.52 | 18.52 | 18.52 | -3.26 | 40 |
14 Mar 2024 | 18.49 | 18.49 | 18.49 | 18.49 | -3.26 | - |
13 Mar 2024 | 18.34 | 18.34 | 18.34 | 18.34 | -3.23 | - |
12 Mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | -3.31 | - |
11 Mar 2024 | 18.88 | 18.88 | 18.88 | 18.88 | -3.33 | - |
08 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -3.26 | - |
07 Mar 2024 | 19.00 | 19.00 | 18.98 | 18.98 | -3.34 | 572 |
06 Mar 2024 | 18.20 | 19.12 | 18.20 | 19.12 | -3.37 | 200 |
05 Mar 2024 | 18.18 | 18.43 | 18.18 | 18.43 | -3.25 | 30 |
04 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | -3.24 | - |
01 Mar 2024 | 18.48 | 18.48 | 18.48 | 18.48 | -3.26 | - |
29 Feb 2024 | 18.46 | 18.46 | 18.36 | 18.36 | -3.23 | 10 |
28 Feb 2024 | 18.27 | 18.27 | 18.27 | 18.27 | -3.22 | - |
27 Feb 2024 | 18.31 | 18.31 | 18.31 | 18.31 | -3.23 | - |
26 Feb 2024 | 18.16 | 18.16 | 18.16 | 18.16 | -3.20 | - |
23 Feb 2024 | 18.17 | 18.17 | 18.17 | 18.17 | -3.20 | - |
22 Feb 2024 | 18.19 | 18.42 | 18.19 | 18.42 | -3.24 | 20 |
21 Feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | -3.22 | - |
20 Feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | -3.17 | - |
19 Feb 2024 | 17.91 | 17.91 | 17.91 | 17.91 | -3.15 | - |
16 Feb 2024 | 18.34 | 18.34 | 18.34 | 18.34 | -3.23 | - |
15 Feb 2024 | 18.41 | 18.41 | 18.41 | 18.41 | -3.24 | - |
14 Feb 2024 | 18.14 | 18.14 | 18.14 | 18.14 | -3.20 | 200 |
13 Feb 2024 | 17.71 | 17.71 | 17.71 | 17.71 | -3.12 | - |
12 Feb 2024 | 17.44 | 17.44 | 17.44 | 17.44 | -3.07 | - |
09 Feb 2024 | 17.44 | 17.44 | 17.44 | 17.44 | -3.07 | - |
08 Feb 2024 | 17.59 | 17.59 | 17.59 | 17.59 | -3.10 | - |
07 Feb 2024 | 17.55 | 17.55 | 17.55 | 17.55 | -3.09 | - |
06 Feb 2024 | 17.77 | 17.82 | 17.77 | 17.82 | -3.14 | 20 |
05 Feb 2024 | 17.64 | 17.64 | 17.64 | 17.64 | -3.11 | - |
02 Feb 2024 | 17.92 | 18.05 | 17.92 | 18.05 | -3.18 | 30 |
01 Feb 2024 | 17.29 | 17.29 | 17.29 | 17.29 | -3.05 | - |
31 Jan 2024 | 17.53 | 17.55 | 17.36 | 17.55 | -3.09 | 400 |
30 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | -3.05 | - |
29 Jan 2024 | 17.17 | 17.17 | 17.17 | 17.17 | -3.02 | - |
26 Jan 2024 | 17.12 | 17.27 | 17.12 | 17.27 | -3.04 | 30 |
25 Jan 2024 | 17.21 | 17.21 | 17.21 | 17.21 | -3.03 | - |
24 Jan 2024 | 17.18 | 17.18 | 17.18 | 17.18 | -3.03 | - |
23 Jan 2024 | 17.44 | 17.44 | 17.44 | 17.44 | -3.07 | - |
22 Jan 2024 | 17.32 | 17.32 | 17.32 | 17.32 | -3.05 | - |
19 Jan 2024 | 16.81 | 16.81 | 16.81 | 16.81 | -2.96 | - |
18 Jan 2024 | 16.59 | 16.59 | 16.59 | 16.59 | -2.92 | - |
17 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | -2.91 | - |
16 Jan 2024 | 16.75 | 16.86 | 16.75 | 16.86 | -2.97 | 8 |
15 Jan 2024 | 17.24 | 17.53 | 17.24 | 17.53 | -3.09 | 292 |
12 Jan 2024 | 17.04 | 17.04 | 17.04 | 17.04 | -3.00 | - |
11 Jan 2024 | 16.65 | 16.65 | 16.65 | 16.65 | -2.93 | - |
10 Jan 2024 | 16.62 | 16.62 | 16.62 | 16.62 | -2.93 | - |
09 Jan 2024 | 15.77 | 16.07 | 15.77 | 16.07 | -2.83 | 400 |
08 Jan 2024 | 15.43 | 15.43 | 15.43 | 15.43 | -2.72 | 5,830 |
05 Jan 2024 | 15.04 | 15.04 | 15.04 | 15.04 | -2.65 | - |
04 Jan 2024 | 15.07 | 15.14 | 15.07 | 15.14 | -2.67 | 200 |
03 Jan 2024 | 14.53 | 14.53 | 14.53 | 14.53 | -2.56 | - |
02 Jan 2024 | 14.44 | 14.44 | 14.44 | 14.44 | -2.54 | - |
29 Dec 2023 | 14.47 | 14.47 | 14.47 | 14.47 | -2.55 | - |
28 Dec 2023 | 14.49 | 14.49 | 14.49 | 14.49 | -2.55 | - |
27 Dec 2023 | 14.46 | 14.46 | 14.46 | 14.46 | -2.55 | - |
22 Dec 2023 | 14.38 | 14.38 | 14.30 | 14.30 | -2.52 | 600 |
21 Dec 2023 | 14.55 | 14.79 | 14.55 | 14.79 | -2.61 | 140 |
20 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | -2.55 | - |
19 Dec 2023 | 14.71 | 14.71 | 14.71 | 14.71 | -2.59 | - |
18 Dec 2023 | 14.54 | 14.54 | 14.54 | 14.54 | -2.56 | - |
15 Dec 2023 | 14.72 | 14.72 | 14.72 | 14.72 | -2.59 | - |
14 Dec 2023 | 14.53 | 14.53 | 14.53 | 14.53 | -2.56 | - |
13 Dec 2023 | 14.72 | 14.72 | 14.72 | 14.72 | -2.59 | 40 |
12 Dec 2023 | 14.94 | 15.19 | 14.94 | 15.19 | -2.68 | 100 |
11 Dec 2023 | 15.28 | 15.28 | 15.28 | 15.28 | -2.69 | - |
08 Dec 2023 | 15.43 | 15.43 | 15.43 | 15.43 | -2.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |