Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
17 Apr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
16 Apr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
15 Apr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
12 Apr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
11 Apr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
10 Apr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
09 Apr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
08 Apr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
05 Apr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
04 Apr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
03 Apr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
02 Apr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
01 Apr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
28 Mar 2024 | 13.87 | 13.88 | 13.87 | 13.87 | 13.87 | 850 |
28 Mar 2024 | 50 Dividend | |||||
28 Mar 2024 | 3:1 Stock split | |||||
27 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | -35.17 | - |
26 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | -35.17 | - |
25 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | -35.17 | - |
22 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | -35.17 | - |
21 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | -35.17 | - |
20 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | -35.17 | - |
19 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | -35.17 | - |
18 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | -35.17 | - |
15 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | -35.17 | - |
14 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | -35.17 | - |
13 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | -35.17 | - |
12 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | -35.17 | - |
11 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | -35.17 | - |
08 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | -35.17 | - |
07 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | -35.17 | - |
06 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | -35.17 | - |
05 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | -35.17 | - |
04 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | -35.17 | - |
01 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | -35.17 | - |
29 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | -35.17 | - |
28 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | -35.17 | - |
27 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | -35.17 | - |
26 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | -35.17 | - |
23 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | -35.17 | - |
22 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | -35.17 | - |
21 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | -35.17 | - |
20 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | -35.17 | - |
16 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | -35.17 | - |
15 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | -35.17 | - |
14 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | -35.17 | - |
13 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | -35.17 | - |
12 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | -35.17 | - |
09 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | -35.17 | - |
08 Feb 2024 | 14.98 | 14.98 | 14.79 | 14.83 | -35.17 | 1,500 |
07 Feb 2024 | 15.53 | 15.53 | 15.53 | 15.53 | -36.83 | - |
06 Feb 2024 | 15.53 | 15.53 | 15.53 | 15.53 | -36.83 | - |
05 Feb 2024 | 15.53 | 15.53 | 15.53 | 15.53 | -36.83 | - |
02 Feb 2024 | 16.12 | 16.12 | 15.53 | 15.53 | -36.83 | 1,719 |
01 Feb 2024 | 15.45 | 15.74 | 15.33 | 15.74 | -37.34 | 900 |
31 Jan 2024 | 14.98 | 14.98 | 14.98 | 14.98 | -35.53 | - |
30 Jan 2024 | 14.98 | 14.98 | 14.98 | 14.98 | -35.53 | - |
29 Jan 2024 | 14.98 | 14.98 | 14.98 | 14.98 | -35.53 | - |
26 Jan 2024 | 14.98 | 14.98 | 14.98 | 14.98 | -35.53 | - |
25 Jan 2024 | 14.98 | 14.98 | 14.98 | 14.98 | -35.53 | - |
24 Jan 2024 | 14.98 | 14.98 | 14.98 | 14.98 | -35.53 | - |
23 Jan 2024 | 14.98 | 14.98 | 14.98 | 14.98 | -35.53 | - |
22 Jan 2024 | 14.98 | 14.98 | 14.98 | 14.98 | -35.53 | - |
19 Jan 2024 | 14.98 | 14.98 | 14.98 | 14.98 | -35.53 | - |
18 Jan 2024 | 14.98 | 14.98 | 14.98 | 14.98 | -35.53 | - |
17 Jan 2024 | 14.98 | 14.98 | 14.98 | 14.98 | -35.53 | - |
16 Jan 2024 | 14.98 | 14.98 | 14.98 | 14.98 | -35.53 | - |
12 Jan 2024 | 14.98 | 14.98 | 14.98 | 14.98 | -35.53 | - |
11 Jan 2024 | 14.98 | 14.98 | 14.98 | 14.98 | -35.53 | 366 |
10 Jan 2024 | 14.91 | 14.91 | 14.91 | 14.91 | -35.36 | - |
09 Jan 2024 | 14.91 | 14.91 | 14.91 | 14.91 | -35.36 | - |
08 Jan 2024 | 14.91 | 14.91 | 14.91 | 14.91 | -35.36 | 300 |
05 Jan 2024 | 14.64 | 14.64 | 14.64 | 14.64 | -34.73 | - |
04 Jan 2024 | 14.64 | 14.64 | 14.64 | 14.64 | -34.73 | - |
03 Jan 2024 | 14.36 | 14.64 | 14.36 | 14.64 | -34.73 | 9,246 |
02 Jan 2024 | 13.20 | 13.20 | 13.20 | 13.20 | -31.30 | - |
29 Dec 2023 | 13.20 | 13.20 | 13.20 | 13.20 | -31.30 | - |
28 Dec 2023 | 13.20 | 13.20 | 13.20 | 13.20 | -31.30 | - |
27 Dec 2023 | 13.20 | 13.20 | 13.20 | 13.20 | -31.30 | - |
26 Dec 2023 | 13.20 | 13.20 | 13.20 | 13.20 | -31.30 | - |
22 Dec 2023 | 13.20 | 13.20 | 13.20 | 13.20 | -31.30 | - |
21 Dec 2023 | 13.20 | 13.20 | 13.20 | 13.20 | -31.30 | - |
20 Dec 2023 | 13.20 | 13.20 | 13.20 | 13.20 | -31.30 | - |
19 Dec 2023 | 13.20 | 13.20 | 13.20 | 13.20 | -31.30 | - |
18 Dec 2023 | 13.20 | 13.20 | 13.20 | 13.20 | -31.30 | 750 |
15 Dec 2023 | 12.38 | 12.38 | 12.38 | 12.38 | -29.36 | 6,000 |
14 Dec 2023 | 11.40 | 11.40 | 11.40 | 11.40 | -27.03 | - |
13 Dec 2023 | 11.40 | 11.40 | 11.40 | 11.40 | -27.03 | - |
12 Dec 2023 | 11.40 | 11.40 | 11.40 | 11.40 | -27.03 | - |
11 Dec 2023 | 11.40 | 11.40 | 11.40 | 11.40 | -27.03 | - |
08 Dec 2023 | 11.40 | 11.40 | 11.40 | 11.40 | -27.03 | - |
07 Dec 2023 | 11.40 | 11.40 | 11.40 | 11.40 | -27.03 | - |
06 Dec 2023 | 11.40 | 11.40 | 11.40 | 11.40 | -27.03 | - |
05 Dec 2023 | 11.40 | 11.40 | 11.40 | 11.40 | -27.03 | - |
04 Dec 2023 | 11.40 | 11.40 | 11.40 | 11.40 | -27.03 | - |
01 Dec 2023 | 11.40 | 11.40 | 11.40 | 11.40 | -27.03 | - |
30 Nov 2023 | 11.40 | 11.40 | 11.40 | 11.40 | -27.03 | - |
29 Nov 2023 | 11.40 | 11.40 | 11.40 | 11.40 | -27.03 | - |
28 Nov 2023 | 11.40 | 11.40 | 11.40 | 11.40 | -27.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |