Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
30 Apr 2024 | 11.98 | 12.06 | 11.98 | 12.06 | 12.06 | - |
29 Apr 2024 | 11.93 | 12.01 | 11.93 | 12.01 | 12.01 | - |
26 Apr 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
25 Apr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
24 Apr 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
23 Apr 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
22 Apr 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
19 Apr 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
18 Apr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
17 Apr 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
16 Apr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
15 Apr 2024 | 12.02 | 12.38 | 12.02 | 12.06 | 12.06 | 70 |
12 Apr 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
11 Apr 2024 | 12.23 | 12.53 | 12.23 | 12.53 | 12.53 | 20 |
10 Apr 2024 | 12.82 | 13.22 | 12.82 | 13.22 | 13.22 | - |
09 Apr 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
08 Apr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
05 Apr 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
04 Apr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
03 Apr 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
02 Apr 2024 | 12.90 | 12.92 | 12.90 | 12.92 | 12.92 | - |
28 Mar 2024 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | - |
27 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
26 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
25 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
22 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 300 |
21 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
20 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
19 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
18 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
15 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
14 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
13 Mar 2024 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | 500 |
12 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
11 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
08 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
07 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
06 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
05 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
04 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
01 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
29 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
28 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
28 Feb 2024 | 56.5 Dividend | |||||
28 Feb 2024 | 3:1 Stock split | |||||
27 Feb 2024 | 12.87 | 12.87 | 12.87 | 12.87 | -43.63 | - |
26 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -44.09 | - |
23 Feb 2024 | 12.73 | 12.73 | 12.73 | 12.73 | -43.18 | - |
22 Feb 2024 | 12.93 | 12.93 | 12.93 | 12.93 | -43.86 | - |
21 Feb 2024 | 12.87 | 12.87 | 12.87 | 12.87 | -43.63 | - |
20 Feb 2024 | 13.07 | 13.07 | 13.07 | 13.07 | -44.31 | - |
19 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | -43.41 | - |
16 Feb 2024 | 12.67 | 12.67 | 12.67 | 12.67 | -42.96 | - |
15 Feb 2024 | 12.73 | 12.73 | 12.73 | 12.73 | -43.18 | - |
14 Feb 2024 | 12.87 | 12.87 | 12.87 | 12.87 | -43.63 | - |
13 Feb 2024 | 12.87 | 12.87 | 12.87 | 12.87 | -43.63 | - |
12 Feb 2024 | 12.73 | 12.73 | 12.73 | 12.73 | -43.18 | - |
09 Feb 2024 | 12.73 | 12.73 | 12.73 | 12.73 | -43.18 | - |
08 Feb 2024 | 12.53 | 12.53 | 12.53 | 12.53 | -42.50 | - |
07 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -42.73 | - |
06 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -42.73 | - |
05 Feb 2024 | 12.47 | 12.47 | 12.47 | 12.47 | -42.28 | - |
02 Feb 2024 | 12.27 | 12.27 | 12.27 | 12.27 | -41.60 | - |
01 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -41.37 | - |
31 Jan 2024 | 12.13 | 12.13 | 12.13 | 12.13 | -41.15 | - |
30 Jan 2024 | 12.07 | 12.07 | 12.07 | 12.07 | -40.92 | - |
29 Jan 2024 | 12.13 | 12.13 | 12.13 | 12.13 | -41.15 | - |
26 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -40.69 | - |
25 Jan 2024 | 11.87 | 11.87 | 11.87 | 11.87 | -40.24 | - |
24 Jan 2024 | 11.73 | 11.73 | 11.73 | 11.73 | -39.79 | - |
23 Jan 2024 | 11.73 | 11.73 | 11.73 | 11.73 | -39.79 | - |
22 Jan 2024 | 11.87 | 11.87 | 11.87 | 11.87 | -40.24 | - |
19 Jan 2024 | 11.67 | 11.67 | 11.67 | 11.67 | -39.56 | - |
18 Jan 2024 | 11.47 | 11.47 | 11.47 | 11.47 | -38.89 | - |
17 Jan 2024 | 11.93 | 11.93 | 11.93 | 11.93 | -40.47 | - |
16 Jan 2024 | 11.93 | 11.93 | 11.93 | 11.93 | -40.47 | - |
15 Jan 2024 | 11.93 | 11.93 | 11.93 | 11.93 | -40.47 | - |
12 Jan 2024 | 11.93 | 11.93 | 11.93 | 11.93 | -40.47 | - |
11 Jan 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -41.37 | - |
10 Jan 2024 | 12.00 | 12.20 | 12.00 | 12.20 | -41.37 | 1,500 |
09 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -40.69 | - |
08 Jan 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -40.02 | 120 |
05 Jan 2024 | 11.73 | 11.73 | 11.73 | 11.73 | -39.79 | - |
04 Jan 2024 | 11.93 | 11.93 | 11.93 | 11.93 | -40.47 | - |
03 Jan 2024 | 11.73 | 11.73 | 11.73 | 11.73 | -39.79 | - |
02 Jan 2024 | 11.53 | 11.53 | 11.53 | 11.53 | -39.11 | - |
29 Dec 2023 | 11.80 | 12.00 | 11.80 | 12.00 | -40.69 | - |
28 Dec 2023 | 11.80 | 11.80 | 11.80 | 11.80 | -40.02 | - |
27 Dec 2023 | 11.73 | 11.73 | 11.73 | 11.73 | -39.79 | - |
22 Dec 2023 | 11.73 | 11.73 | 11.73 | 11.73 | -39.79 | - |
21 Dec 2023 | 11.60 | 11.60 | 11.60 | 11.60 | -39.34 | - |
20 Dec 2023 | 11.53 | 11.53 | 11.53 | 11.53 | -39.11 | - |
19 Dec 2023 | 11.27 | 11.27 | 11.27 | 11.27 | -38.21 | - |
18 Dec 2023 | 11.47 | 11.60 | 11.47 | 11.60 | -39.34 | - |
15 Dec 2023 | 11.67 | 11.73 | 11.67 | 11.73 | -39.79 | - |
14 Dec 2023 | 12.20 | 12.20 | 12.20 | 12.20 | -41.37 | - |
13 Dec 2023 | 12.07 | 12.07 | 12.07 | 12.07 | -40.92 | - |
12 Dec 2023 | 12.27 | 12.47 | 12.27 | 12.47 | -42.28 | 366 |
11 Dec 2023 | 12.20 | 12.20 | 12.20 | 12.20 | -41.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |