Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
24 Apr 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
23 Apr 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
22 Apr 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
19 Apr 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
18 Apr 2024 | 19.70 | 19.70 | 19.64 | 19.64 | 19.64 | 1,200 |
17 Apr 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
16 Apr 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
15 Apr 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
12 Apr 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
11 Apr 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
10 Apr 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
09 Apr 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 500 |
08 Apr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 100 |
05 Apr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
04 Apr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 300 |
03 Apr 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
02 Apr 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 100 |
01 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 100 |
28 Mar 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
28 Mar 2024 | 0.331 Dividend | |||||
28 Mar 2024 | 3:1 Stock split | |||||
27 Mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.64 | - |
26 Mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.64 | - |
25 Mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.64 | - |
22 Mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.64 | - |
21 Mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.64 | - |
20 Mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.64 | 300 |
19 Mar 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.01 | - |
18 Mar 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.01 | - |
15 Mar 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.01 | - |
14 Mar 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.01 | - |
13 Mar 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.01 | 2,400 |
12 Mar 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.66 | - |
11 Mar 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.66 | - |
08 Mar 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.66 | - |
07 Mar 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.66 | - |
06 Mar 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.66 | - |
05 Mar 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.66 | - |
04 Mar 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.66 | 600 |
01 Mar 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.41 | - |
29 Feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.41 | - |
28 Feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.41 | 600 |
27 Feb 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.26 | 600 |
26 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.68 | - |
23 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.68 | - |
22 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.68 | 2,100 |
21 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.68 | - |
20 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.68 | - |
16 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.68 | - |
15 Feb 2024 | 19.85 | 20.00 | 19.67 | 20.00 | 19.68 | 2,400 |
14 Feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.04 | 300 |
13 Feb 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.02 | - |
12 Feb 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.02 | - |
09 Feb 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.02 | 300 |
08 Feb 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.22 | - |
07 Feb 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.22 | - |
06 Feb 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.22 | - |
05 Feb 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.22 | - |
02 Feb 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.22 | - |
01 Feb 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.22 | - |
31 Jan 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.22 | - |
30 Jan 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.22 | - |
29 Jan 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.22 | - |
26 Jan 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.22 | - |
25 Jan 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.22 | - |
24 Jan 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.22 | - |
23 Jan 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.22 | - |
22 Jan 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.22 | - |
19 Jan 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.22 | - |
18 Jan 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.22 | - |
17 Jan 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.22 | - |
16 Jan 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.22 | - |
12 Jan 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.22 | - |
11 Jan 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.22 | - |
10 Jan 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.22 | 2,400 |
09 Jan 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.22 | - |
08 Jan 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.22 | - |
05 Jan 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.22 | - |
04 Jan 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.22 | - |
03 Jan 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.22 | - |
02 Jan 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.22 | - |
29 Dec 2023 | 15.46 | 15.46 | 15.46 | 15.46 | 15.22 | - |
28 Dec 2023 | 15.46 | 15.46 | 15.46 | 15.46 | 15.22 | - |
27 Dec 2023 | 15.46 | 15.46 | 15.46 | 15.46 | 15.22 | - |
26 Dec 2023 | 15.46 | 15.46 | 15.46 | 15.46 | 15.22 | 1,200 |
22 Dec 2023 | 16.37 | 16.37 | 16.37 | 16.37 | 16.11 | - |
21 Dec 2023 | 16.37 | 16.37 | 16.37 | 16.37 | 16.11 | - |
20 Dec 2023 | 16.37 | 16.37 | 16.37 | 16.37 | 16.11 | - |
19 Dec 2023 | 16.37 | 16.37 | 16.37 | 16.37 | 16.11 | - |
18 Dec 2023 | 16.37 | 16.37 | 16.37 | 16.37 | 16.11 | - |
15 Dec 2023 | 16.37 | 16.37 | 16.37 | 16.37 | 16.11 | - |
14 Dec 2023 | 16.37 | 16.37 | 16.37 | 16.37 | 16.11 | - |
13 Dec 2023 | 16.37 | 16.37 | 16.37 | 16.37 | 16.11 | - |
12 Dec 2023 | 16.37 | 16.37 | 16.37 | 16.37 | 16.11 | - |
11 Dec 2023 | 16.37 | 16.37 | 16.37 | 16.37 | 16.11 | - |
08 Dec 2023 | 16.37 | 16.37 | 16.37 | 16.37 | 16.11 | 300 |
07 Dec 2023 | 15.93 | 15.93 | 15.93 | 15.93 | 15.68 | - |
06 Dec 2023 | 15.93 | 15.93 | 15.93 | 15.93 | 15.68 | 300 |
05 Dec 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |