Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
13 Jun 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
12 Jun 2024 | 15.00 | 16.40 | 15.00 | 15.80 | 15.80 | 3,500 |
11 Jun 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
10 Jun 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
07 Jun 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
06 Jun 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
05 Jun 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
04 Jun 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
03 Jun 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
31 May 2024 | 15.30 | 16.80 | 15.30 | 16.80 | 16.80 | 652 |
30 May 2024 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | - |
29 May 2024 | 15.50 | 15.50 | 15.10 | 15.10 | 15.10 | 50 |
28 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
27 May 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
24 May 2024 | 15.30 | 16.10 | 15.30 | 16.10 | 16.10 | 130 |
23 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
22 May 2024 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 20 |
21 May 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
20 May 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
17 May 2024 | 15.80 | 17.00 | 15.80 | 16.90 | 16.90 | 450 |
16 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
15 May 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
14 May 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
13 May 2024 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 53 |
10 May 2024 | 15.10 | 16.10 | 15.10 | 15.90 | 15.90 | 650 |
09 May 2024 | 15.70 | 16.60 | 15.70 | 16.60 | 16.60 | 270 |
08 May 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
07 May 2024 | 16.40 | 16.80 | 16.40 | 16.80 | 16.80 | 195 |
06 May 2024 | 15.60 | 16.80 | 15.60 | 16.80 | 16.80 | 325 |
03 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
02 May 2024 | 15.50 | 16.90 | 15.50 | 16.10 | 16.10 | 1,938 |
30 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
29 Apr 2024 | 14.50 | 16.00 | 14.50 | 15.80 | 15.80 | 839 |
26 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
25 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
24 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
23 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
22 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
19 Apr 2024 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | - |
18 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
17 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
16 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
15 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
12 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
11 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
10 Apr 2024 | 14.80 | 15.50 | 14.80 | 15.50 | 15.50 | 100 |
09 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
08 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
05 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
04 Apr 2024 | 15.80 | 15.90 | 15.80 | 15.80 | 15.80 | 135 |
03 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
02 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
28 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
28 Mar 2024 | 14 Dividend | |||||
28 Mar 2024 | 3:1 Stock split | |||||
27 Mar 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 2.27 | - |
26 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 2.20 | - |
25 Mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 2.24 | - |
22 Mar 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.30 | - |
21 Mar 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.30 | - |
20 Mar 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.30 | - |
19 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.32 | - |
18 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.32 | - |
15 Mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 2.24 | - |
14 Mar 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 2.22 | - |
13 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 2.23 | - |
12 Mar 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 2.27 | - |
11 Mar 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 2.27 | - |
08 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 2.29 | - |
07 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 2.31 | - |
06 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 2.31 | - |
05 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 2.29 | - |
04 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 2.29 | - |
01 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.32 | - |
29 Feb 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 2.35 | - |
28 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.30 | - |
27 Feb 2024 | 16.33 | 16.60 | 16.33 | 16.60 | 2.31 | 225 |
26 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 2.25 | - |
23 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 2.23 | - |
22 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 2.23 | - |
21 Feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 2.19 | - |
20 Feb 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 2.22 | - |
19 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 2.29 | - |
16 Feb 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 2.27 | - |
15 Feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 2.29 | - |
14 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.30 | - |
13 Feb 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 2.28 | - |
12 Feb 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 2.18 | 12 |
09 Feb 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 2.16 | - |
08 Feb 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 2.18 | - |
07 Feb 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 2.16 | - |
06 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 2.17 | - |
05 Feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 2.19 | - |
02 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 2.26 | - |
01 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 2.25 | - |
31 Jan 2024 | 16.20 | 17.17 | 16.20 | 17.17 | 2.39 | 18 |
30 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 2.23 | - |
29 Jan 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 2.25 | - |
26 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 2.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |