Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 22 |
17 Apr 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 22 |
16 Apr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
15 Apr 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
12 Apr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
11 Apr 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
10 Apr 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
09 Apr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
08 Apr 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
05 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
04 Apr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
03 Apr 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
02 Apr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
28 Mar 2024 | 21.22 | 21.30 | 20.90 | 21.30 | 21.30 | 11,025 |
28 Mar 2024 | 35 Dividend | |||||
27 Mar 2024 | 21.51 | 21.51 | 21.51 | 21.51 | -13.49 | - |
26 Mar 2024 | 21.51 | 21.51 | 21.51 | 21.51 | -13.49 | - |
25 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | -13.67 | - |
22 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | -13.67 | - |
21 Mar 2024 | 21.51 | 21.79 | 21.51 | 21.79 | -13.67 | 510 |
20 Mar 2024 | 21.61 | 21.61 | 21.61 | 21.61 | -13.55 | - |
19 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | -13.22 | - |
18 Mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | -12.91 | - |
15 Mar 2024 | 20.25 | 20.25 | 20.25 | 20.25 | -12.70 | - |
14 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | -12.23 | - |
13 Mar 2024 | 19.48 | 19.48 | 19.48 | 19.48 | -12.21 | - |
12 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | -12.23 | - |
11 Mar 2024 | 19.91 | 19.91 | 19.91 | 19.91 | -12.49 | - |
08 Mar 2024 | 20.21 | 20.75 | 20.21 | 20.75 | -13.01 | 70 |
07 Mar 2024 | 19.89 | 20.58 | 19.89 | 20.58 | -12.91 | 10 |
06 Mar 2024 | 19.91 | 19.91 | 19.91 | 19.91 | -12.49 | - |
05 Mar 2024 | 19.85 | 19.85 | 19.85 | 19.85 | -12.45 | - |
04 Mar 2024 | 19.76 | 19.76 | 19.76 | 19.76 | -12.40 | - |
01 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | -12.36 | - |
29 Feb 2024 | 19.58 | 19.58 | 19.58 | 19.58 | -12.28 | - |
28 Feb 2024 | 19.75 | 19.75 | 19.75 | 19.75 | -12.38 | - |
27 Feb 2024 | 20.06 | 20.06 | 20.06 | 20.06 | -12.58 | - |
26 Feb 2024 | 19.91 | 19.91 | 19.91 | 19.91 | -12.49 | - |
23 Feb 2024 | 19.92 | 19.92 | 19.92 | 19.92 | -12.49 | - |
22 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | -12.35 | - |
21 Feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | -12.04 | - |
20 Feb 2024 | 19.10 | 19.49 | 19.10 | 19.49 | -12.22 | 20 |
19 Feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | -12.03 | - |
16 Feb 2024 | 18.65 | 18.65 | 18.65 | 18.65 | -11.70 | - |
15 Feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | -11.34 | - |
14 Feb 2024 | 17.84 | 18.15 | 17.84 | 18.15 | -11.38 | 60 |
13 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -10.98 | - |
12 Feb 2024 | 16.99 | 17.44 | 16.99 | 17.44 | -10.94 | 10 |
09 Feb 2024 | 17.01 | 17.01 | 17.01 | 17.01 | -10.67 | - |
08 Feb 2024 | 16.92 | 16.92 | 16.92 | 16.92 | -10.61 | - |
07 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -10.79 | - |
06 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -10.03 | - |
05 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -9.97 | - |
02 Feb 2024 | 15.81 | 15.81 | 15.81 | 15.81 | -9.92 | - |
01 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -10.03 | - |
31 Jan 2024 | 15.94 | 15.94 | 15.94 | 15.94 | -10.00 | - |
30 Jan 2024 | 15.72 | 15.72 | 15.72 | 15.72 | -9.86 | - |
29 Jan 2024 | 15.73 | 15.73 | 15.73 | 15.73 | -9.87 | - |
26 Jan 2024 | 15.39 | 15.39 | 15.39 | 15.39 | -9.65 | - |
25 Jan 2024 | 15.57 | 15.57 | 15.57 | 15.57 | -9.76 | - |
24 Jan 2024 | 15.65 | 15.90 | 15.65 | 15.90 | -9.97 | 100 |
23 Jan 2024 | 16.05 | 16.05 | 16.05 | 16.05 | -10.07 | - |
22 Jan 2024 | 16.20 | 16.20 | 16.20 | 16.20 | -10.16 | - |
19 Jan 2024 | 15.82 | 16.10 | 15.82 | 16.10 | -10.10 | 60 |
18 Jan 2024 | 15.76 | 15.76 | 15.76 | 15.76 | -9.88 | - |
17 Jan 2024 | 15.74 | 15.86 | 15.74 | 15.86 | -9.95 | 150 |
16 Jan 2024 | 15.63 | 15.63 | 15.63 | 15.63 | -9.80 | - |
15 Jan 2024 | 15.18 | 15.18 | 15.18 | 15.18 | -9.52 | - |
12 Jan 2024 | 15.18 | 15.18 | 15.18 | 15.18 | -9.52 | - |
11 Jan 2024 | 14.82 | 14.82 | 14.82 | 14.82 | -9.29 | 75 |
10 Jan 2024 | 14.76 | 14.76 | 14.76 | 14.76 | -9.25 | - |
09 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -9.15 | - |
08 Jan 2024 | 14.98 | 14.98 | 14.98 | 14.98 | -9.39 | - |
05 Jan 2024 | 14.66 | 14.66 | 14.66 | 14.66 | -9.20 | - |
04 Jan 2024 | 14.45 | 14.45 | 14.45 | 14.45 | -9.07 | - |
03 Jan 2024 | 14.65 | 14.65 | 14.65 | 14.65 | -9.19 | - |
02 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -9.16 | - |
29 Dec 2023 | 14.31 | 14.34 | 14.31 | 14.34 | -8.99 | - |
28 Dec 2023 | 14.19 | 14.47 | 14.19 | 14.47 | -9.07 | 150 |
28 Dec 2023 | 3:1 Stock split | |||||
27 Dec 2023 | 14.10 | 14.19 | 14.10 | 14.19 | -8.90 | 54 |
22 Dec 2023 | 14.04 | 14.04 | 14.04 | 14.04 | -8.81 | - |
21 Dec 2023 | 14.03 | 14.03 | 14.03 | 14.03 | -8.80 | - |
20 Dec 2023 | 14.05 | 14.05 | 14.05 | 14.05 | -8.81 | - |
19 Dec 2023 | 14.07 | 14.07 | 14.07 | 14.07 | -8.83 | - |
18 Dec 2023 | 14.07 | 14.07 | 14.07 | 14.07 | -8.82 | - |
15 Dec 2023 | 14.24 | 14.24 | 14.24 | 14.24 | -8.93 | - |
14 Dec 2023 | 14.12 | 14.12 | 14.12 | 14.12 | -8.85 | - |
13 Dec 2023 | 14.34 | 14.34 | 14.34 | 14.34 | -8.99 | - |
12 Dec 2023 | 14.34 | 14.34 | 14.34 | 14.34 | -8.99 | - |
11 Dec 2023 | 14.27 | 14.27 | 14.27 | 14.27 | -8.95 | - |
08 Dec 2023 | 14.22 | 14.22 | 14.22 | 14.22 | -8.92 | - |
07 Dec 2023 | 14.29 | 14.29 | 14.29 | 14.29 | -8.96 | - |
06 Dec 2023 | 14.54 | 14.54 | 14.54 | 14.54 | -9.12 | - |
05 Dec 2023 | 14.23 | 14.23 | 14.23 | 14.23 | -8.92 | - |
04 Dec 2023 | 14.25 | 14.25 | 14.25 | 14.25 | -8.93 | - |
01 Dec 2023 | 14.28 | 14.28 | 14.28 | 14.28 | -8.95 | - |
30 Nov 2023 | 14.09 | 14.09 | 14.09 | 14.09 | -8.84 | - |
29 Nov 2023 | 14.16 | 14.16 | 14.16 | 14.16 | -8.88 | - |
28 Nov 2023 | 14.27 | 14.27 | 14.27 | 14.27 | -8.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |