Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 14.35 | 14.38 | 14.35 | 14.38 | 14.38 | - |
29 Apr 2024 | 14.18 | 14.28 | 14.18 | 14.28 | 14.28 | - |
26 Apr 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
25 Apr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 100 |
24 Apr 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
23 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
22 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
19 Apr 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
18 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
17 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
16 Apr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
15 Apr 2024 | 15.25 | 15.26 | 15.25 | 15.26 | 15.26 | - |
12 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
11 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
10 Apr 2024 | 14.83 | 15.03 | 14.83 | 15.03 | 15.03 | 30 |
09 Apr 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
08 Apr 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
05 Apr 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
04 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
03 Apr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
02 Apr 2024 | 15.11 | 15.11 | 14.94 | 14.94 | 14.94 | - |
28 Mar 2024 | 14.65 | 15.09 | 14.60 | 15.09 | 15.09 | 100 |
28 Mar 2024 | 13 Dividend | |||||
28 Mar 2024 | 10:1 Stock split | |||||
27 Mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 2.00 | - |
26 Mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 2.01 | - |
25 Mar 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 2.03 | - |
22 Mar 2024 | 15.76 | 15.81 | 15.76 | 15.81 | 2.11 | - |
21 Mar 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 2.07 | - |
20 Mar 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 2.05 | - |
19 Mar 2024 | 15.36 | 15.45 | 15.36 | 15.40 | 2.06 | 2,660 |
18 Mar 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 2.04 | - |
15 Mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 2.01 | - |
14 Mar 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 1.99 | - |
13 Mar 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 2.03 | - |
12 Mar 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 1.99 | - |
11 Mar 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 2.00 | - |
08 Mar 2024 | 14.94 | 14.98 | 14.94 | 14.98 | 2.00 | 1,000 |
07 Mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 2.03 | - |
06 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 2.00 | - |
05 Mar 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 1.99 | - |
04 Mar 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 1.93 | - |
01 Mar 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 1.91 | - |
29 Feb 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 1.91 | - |
28 Feb 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 1.91 | - |
27 Feb 2024 | 13.98 | 14.12 | 13.98 | 14.12 | 1.89 | - |
26 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 1.86 | - |
23 Feb 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 1.83 | - |
22 Feb 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 1.85 | - |
21 Feb 2024 | 13.83 | 13.83 | 13.78 | 13.78 | 1.84 | 400 |
20 Feb 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 1.87 | - |
19 Feb 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 1.91 | - |
16 Feb 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 1.94 | 1,960 |
15 Feb 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 1.89 | - |
14 Feb 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 1.87 | - |
13 Feb 2024 | 14.10 | 14.30 | 14.10 | 14.30 | 1.91 | 180 |
12 Feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 1.90 | - |
09 Feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 1.88 | - |
08 Feb 2024 | 14.23 | 14.23 | 14.18 | 14.18 | 1.89 | 1,000 |
07 Feb 2024 | 14.32 | 14.40 | 14.32 | 14.40 | 1.92 | 170 |
06 Feb 2024 | 14.37 | 14.76 | 14.37 | 14.76 | 1.97 | 170 |
05 Feb 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 1.93 | - |
02 Feb 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 1.85 | - |
01 Feb 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 1.76 | - |
31 Jan 2024 | 12.94 | 12.94 | 12.40 | 12.40 | 1.66 | - |
30 Jan 2024 | 12.92 | 12.92 | 12.86 | 12.86 | 1.72 | 200 |
29 Jan 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 1.71 | - |
26 Jan 2024 | 12.80 | 12.81 | 12.69 | 12.69 | 1.70 | 2,000 |
25 Jan 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 1.73 | - |
24 Jan 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 1.76 | - |
23 Jan 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 1.73 | - |
22 Jan 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 1.69 | - |
19 Jan 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 1.65 | - |
18 Jan 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 1.64 | - |
17 Jan 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 1.59 | - |
16 Jan 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 1.68 | - |
15 Jan 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 1.73 | - |
12 Jan 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 1.73 | - |
11 Jan 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 1.73 | - |
10 Jan 2024 | 12.85 | 12.85 | 12.84 | 12.84 | 1.72 | 40 |
09 Jan 2024 | 13.30 | 13.56 | 13.30 | 13.56 | 1.81 | 10 |
08 Jan 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 1.79 | - |
05 Jan 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 1.77 | - |
04 Jan 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 1.81 | - |
03 Jan 2024 | 13.52 | 13.52 | 13.45 | 13.45 | 1.80 | 700 |
02 Jan 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 1.81 | - |
29 Dec 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 1.80 | - |
28 Dec 2023 | 13.44 | 13.44 | 13.44 | 13.44 | 1.80 | - |
27 Dec 2023 | 13.38 | 13.38 | 13.38 | 13.38 | 1.79 | - |
22 Dec 2023 | 13.26 | 13.26 | 13.26 | 13.26 | 1.77 | - |
21 Dec 2023 | 13.22 | 13.22 | 13.22 | 13.22 | 1.77 | - |
20 Dec 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 1.74 | - |
19 Dec 2023 | 13.38 | 13.38 | 13.14 | 13.14 | 1.76 | 200 |
18 Dec 2023 | 13.29 | 13.29 | 13.29 | 13.29 | 1.78 | - |
15 Dec 2023 | 13.18 | 13.23 | 13.18 | 13.23 | 1.77 | - |
14 Dec 2023 | 13.63 | 13.63 | 13.63 | 13.63 | 1.82 | - |
13 Dec 2023 | 13.53 | 13.53 | 13.53 | 13.53 | 1.81 | - |
12 Dec 2023 | 14.07 | 14.25 | 14.07 | 14.25 | 1.90 | 1,960 |
11 Dec 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 1.84 | - |
08 Dec 2023 | 13.77 | 13.77 | 13.77 | 13.77 | 1.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |