Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
16 May 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
15 May 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
14 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
13 May 2024 | 10.23 | 10.50 | 10.23 | 10.48 | 10.48 | - |
10 May 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
09 May 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
08 May 2024 | 10.49 | 10.65 | 10.49 | 10.65 | 10.65 | 36 |
07 May 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
06 May 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
03 May 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
02 May 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
30 Apr 2024 | 10.86 | 10.89 | 10.86 | 10.89 | 10.89 | - |
29 Apr 2024 | 10.61 | 10.68 | 10.61 | 10.68 | 10.68 | - |
26 Apr 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
25 Apr 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
24 Apr 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
23 Apr 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
22 Apr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
19 Apr 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
18 Apr 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
17 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
16 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
15 Apr 2024 | 11.09 | 11.10 | 11.09 | 11.10 | 11.10 | - |
12 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
11 Apr 2024 | 10.97 | 10.97 | 10.93 | 10.93 | 10.93 | 1 |
10 Apr 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
09 Apr 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
08 Apr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
05 Apr 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
04 Apr 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
03 Apr 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
02 Apr 2024 | 10.65 | 10.83 | 10.59 | 10.83 | 10.83 | 1,050 |
28 Mar 2024 | 10.40 | 11.10 | 10.30 | 11.10 | 11.10 | - |
28 Mar 2024 | 13.75 Dividend | |||||
28 Mar 2024 | 4:1 Stock split | |||||
27 Mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | -3.20 | - |
26 Mar 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -3.09 | - |
25 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | -3.11 | - |
22 Mar 2024 | 10.30 | 10.35 | 10.30 | 10.35 | -3.14 | - |
21 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | -3.00 | - |
20 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | -2.88 | - |
19 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -2.91 | - |
18 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | -2.90 | - |
15 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -2.87 | - |
14 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -2.87 | - |
13 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -2.87 | - |
12 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -2.87 | - |
11 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -2.87 | - |
08 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -2.91 | - |
07 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | -2.97 | - |
06 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | -3.05 | - |
05 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -3.03 | - |
04 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -3.06 | - |
01 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -3.06 | - |
29 Feb 2024 | 10.05 | 10.05 | 10.05 | 10.05 | -3.05 | - |
28 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -3.03 | - |
27 Feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -3.06 | - |
26 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | -3.14 | - |
23 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -3.03 | - |
22 Feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -3.06 | - |
21 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | -3.02 | - |
20 Feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -3.06 | - |
19 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | -3.12 | - |
16 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | -3.14 | - |
15 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | -3.08 | - |
14 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | -3.08 | - |
13 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | -3.12 | - |
12 Feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -3.06 | - |
09 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | -3.11 | - |
08 Feb 2024 | 10.55 | 10.55 | 10.55 | 10.55 | -3.20 | - |
07 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | -3.41 | - |
06 Feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | -3.32 | - |
05 Feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | -3.32 | - |
02 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | -3.28 | - |
01 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -3.25 | - |
31 Jan 2024 | 10.40 | 10.40 | 10.40 | 10.40 | -3.15 | - |
30 Jan 2024 | 10.15 | 10.15 | 10.15 | 10.15 | -3.08 | - |
29 Jan 2024 | 10.05 | 10.05 | 10.05 | 10.05 | -3.05 | - |
26 Jan 2024 | 9.75 | 9.80 | 9.75 | 9.80 | -2.97 | - |
25 Jan 2024 | 9.90 | 9.90 | 9.90 | 9.90 | -3.00 | - |
24 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -3.06 | - |
23 Jan 2024 | 10.05 | 10.05 | 10.05 | 10.05 | -3.05 | - |
22 Jan 2024 | 9.95 | 9.95 | 9.95 | 9.95 | -3.02 | - |
19 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -3.03 | - |
18 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -3.03 | - |
17 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -3.03 | - |
16 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -3.06 | - |
15 Jan 2024 | 10.05 | 10.05 | 10.05 | 10.05 | -3.05 | - |
12 Jan 2024 | 10.05 | 10.05 | 10.05 | 10.05 | -3.05 | - |
11 Jan 2024 | 9.95 | 9.95 | 9.95 | 9.95 | -3.02 | - |
10 Jan 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -2.91 | - |
09 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | -2.90 | - |
08 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | -2.90 | - |
05 Jan 2024 | 9.50 | 9.50 | 9.50 | 9.50 | -2.88 | - |
04 Jan 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -2.85 | - |
03 Jan 2024 | 9.65 | 9.65 | 9.65 | 9.65 | -2.93 | - |
02 Jan 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -2.91 | - |
29 Dec 2023 | 9.55 | 9.75 | 9.55 | 9.75 | -2.96 | - |
28 Dec 2023 | 9.50 | 9.50 | 9.50 | 9.50 | -2.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |