Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 15.28 | 15.44 | 14.60 | 15.04 | 15.04 | 3,530 |
20 May 2024 | 15.43 | 15.43 | 14.50 | 15.20 | 15.20 | 3,800 |
17 May 2024 | 15.81 | 15.81 | 14.71 | 15.36 | 15.36 | 2,500 |
16 May 2024 | 14.89 | 15.28 | 14.73 | 15.15 | 15.15 | 10,500 |
15 May 2024 | 14.49 | 15.38 | 14.49 | 15.22 | 15.22 | 20,800 |
14 May 2024 | 14.62 | 15.41 | 14.46 | 14.54 | 14.54 | 1,800 |
13 May 2024 | 14.81 | 15.56 | 14.65 | 14.71 | 14.71 | 1,500 |
10 May 2024 | 15.42 | 15.58 | 14.65 | 15.05 | 15.05 | 1,400 |
09 May 2024 | 14.99 | 15.45 | 14.83 | 14.93 | 14.93 | 1,000 |
08 May 2024 | 15.08 | 15.24 | 14.80 | 14.80 | 14.80 | 2,300 |
07 May 2024 | 15.50 | 16.18 | 15.34 | 15.59 | 15.59 | 8,800 |
06 May 2024 | 15.73 | 16.62 | 15.73 | 15.73 | 15.73 | 4,300 |
03 May 2024 | 15.78 | 16.47 | 15.78 | 15.87 | 15.87 | 4,400 |
02 May 2024 | 15.91 | 16.41 | 15.41 | 15.83 | 15.83 | 6,200 |
01 May 2024 | 15.45 | 15.77 | 15.22 | 15.24 | 15.24 | 900 |
30 Apr 2024 | 14.94 | 15.75 | 14.94 | 15.21 | 15.21 | 800 |
29 Apr 2024 | 15.66 | 15.82 | 15.19 | 15.58 | 15.58 | 1,600 |
26 Apr 2024 | 14.80 | 15.81 | 14.80 | 15.18 | 15.18 | 2,100 |
25 Apr 2024 | 16.25 | 16.68 | 16.25 | 16.68 | 16.68 | 4,900 |
24 Apr 2024 | 16.13 | 16.55 | 15.97 | 15.97 | 15.97 | 1,200 |
23 Apr 2024 | 15.44 | 16.44 | 15.44 | 16.23 | 16.23 | 3,300 |
22 Apr 2024 | 15.45 | 16.21 | 15.45 | 15.63 | 15.63 | 2,500 |
19 Apr 2024 | 15.52 | 16.12 | 15.52 | 15.56 | 15.56 | 3,100 |
18 Apr 2024 | 16.12 | 16.28 | 15.69 | 15.70 | 15.70 | 61,900 |
17 Apr 2024 | 16.73 | 16.73 | 15.75 | 15.88 | 15.88 | 1,400 |
16 Apr 2024 | 16.67 | 16.67 | 15.76 | 15.76 | 15.76 | 2,500 |
15 Apr 2024 | 16.97 | 16.97 | 16.00 | 16.06 | 16.06 | 1,700 |
12 Apr 2024 | 16.85 | 16.85 | 15.99 | 16.06 | 16.06 | 9,800 |
11 Apr 2024 | 16.61 | 16.77 | 15.77 | 16.49 | 16.49 | 8,800 |
10 Apr 2024 | 15.95 | 16.37 | 15.79 | 15.80 | 15.80 | 900 |
09 Apr 2024 | 16.66 | 16.82 | 16.06 | 16.16 | 16.16 | 4,000 |
08 Apr 2024 | 16.47 | 16.63 | 15.89 | 16.05 | 16.05 | 1,500 |
05 Apr 2024 | 15.93 | 16.11 | 15.69 | 15.69 | 15.69 | 4,000 |
04 Apr 2024 | 15.79 | 16.35 | 15.63 | 15.75 | 15.75 | 800 |
03 Apr 2024 | 16.80 | 16.80 | 15.41 | 15.85 | 15.85 | 3,100 |
02 Apr 2024 | 15.89 | 16.78 | 15.88 | 16.04 | 16.04 | 2,100 |
01 Apr 2024 | 15.40 | 17.13 | 15.40 | 15.88 | 15.88 | 4,000 |
28 Mar 2024 | 15.51 | 16.59 | 15.51 | 16.59 | 16.59 | 2,500 |
28 Mar 2024 | 0.086 Dividend | |||||
28 Mar 2024 | 10:1 Stock split | |||||
27 Mar 2024 | 16.66 | 16.67 | 16.09 | 16.20 | 16.11 | 4,000 |
26 Mar 2024 | 16.61 | 16.61 | 16.04 | 16.10 | 16.01 | 2,000 |
25 Mar 2024 | 16.98 | 16.98 | 16.30 | 16.72 | 16.63 | 2,000 |
22 Mar 2024 | 17.61 | 17.61 | 16.97 | 17.13 | 17.04 | 3,000 |
21 Mar 2024 | 16.82 | 17.43 | 16.82 | 16.90 | 16.81 | 1,000 |
20 Mar 2024 | 17.47 | 17.47 | 16.67 | 16.70 | 16.61 | 1,000 |
19 Mar 2024 | 17.36 | 17.36 | 16.54 | 16.62 | 16.53 | 1,000 |
18 Mar 2024 | 17.33 | 17.33 | 16.47 | 16.49 | 16.40 | 2,000 |
15 Mar 2024 | 17.08 | 17.08 | 16.07 | 16.07 | 15.98 | 2,000 |
14 Mar 2024 | 16.73 | 16.73 | 16.08 | 16.58 | 16.49 | 1,000 |
13 Mar 2024 | 17.29 | 17.29 | 16.44 | 16.60 | 16.51 | 2,000 |
12 Mar 2024 | 17.03 | 17.03 | 16.13 | 16.13 | 16.04 | 3,000 |
11 Mar 2024 | 16.93 | 16.93 | 16.09 | 16.33 | 16.25 | 2,000 |
08 Mar 2024 | 15.70 | 17.03 | 15.70 | 16.27 | 16.18 | 3,000 |
07 Mar 2024 | 16.27 | 17.21 | 16.27 | 16.51 | 16.42 | 7,000 |
06 Mar 2024 | 16.03 | 16.88 | 16.03 | 16.80 | 16.71 | 2,000 |
05 Mar 2024 | 16.71 | 16.71 | 16.02 | 16.36 | 16.28 | 1,000 |
04 Mar 2024 | 16.31 | 16.31 | 15.32 | 15.39 | 15.31 | 5,000 |
01 Mar 2024 | 16.22 | 16.22 | 15.29 | 15.34 | 15.26 | 1,000 |
29 Feb 2024 | 15.27 | 15.96 | 15.24 | 15.86 | 15.77 | 1,000 |
28 Feb 2024 | 14.90 | 16.20 | 14.90 | 15.30 | 15.22 | 2,000 |
27 Feb 2024 | 15.12 | 15.80 | 15.12 | 15.23 | 15.14 | 4,000 |
26 Feb 2024 | 14.69 | 15.68 | 14.69 | 14.94 | 14.86 | 3,000 |
23 Feb 2024 | 15.43 | 15.43 | 14.77 | 15.09 | 15.01 | 2,000 |
22 Feb 2024 | 15.56 | 15.58 | 14.62 | 15.09 | 15.01 | 4,000 |
21 Feb 2024 | 15.53 | 15.53 | 14.57 | 14.98 | 14.90 | 5,000 |
20 Feb 2024 | 15.93 | 15.93 | 14.89 | 15.70 | 15.62 | 6,000 |
16 Feb 2024 | 15.19 | 16.08 | 15.18 | 15.37 | 15.28 | 2,000 |
15 Feb 2024 | 15.39 | 15.73 | 15.02 | 15.70 | 15.62 | 2,000 |
14 Feb 2024 | 14.79 | 15.48 | 14.79 | 14.82 | 14.75 | 27,000 |
13 Feb 2024 | 15.68 | 15.68 | 15.07 | 15.31 | 15.23 | 4,000 |
12 Feb 2024 | 15.36 | 15.88 | 14.87 | 15.63 | 15.55 | 2,000 |
09 Feb 2024 | 14.87 | 15.86 | 14.84 | 15.71 | 15.63 | 1,000 |
08 Feb 2024 | 15.39 | 15.73 | 15.04 | 15.13 | 15.04 | 2,000 |
07 Feb 2024 | 16.01 | 16.01 | 15.24 | 15.24 | 15.16 | 1,000 |
06 Feb 2024 | 15.09 | 16.11 | 15.09 | 15.43 | 15.35 | 3,000 |
05 Feb 2024 | 15.29 | 16.31 | 15.29 | 16.08 | 15.99 | 2,000 |
02 Feb 2024 | 15.61 | 15.61 | 14.77 | 14.77 | 14.69 | 1,000 |
01 Feb 2024 | 14.39 | 14.83 | 13.94 | 14.63 | 14.56 | 7,000 |
31 Jan 2024 | 13.87 | 14.53 | 13.28 | 13.28 | 13.21 | 4,000 |
30 Jan 2024 | 14.06 | 14.38 | 13.74 | 14.06 | 13.99 | 2,000 |
29 Jan 2024 | 14.46 | 14.46 | 13.57 | 14.06 | 13.99 | 4,000 |
26 Jan 2024 | 14.26 | 14.26 | 13.62 | 13.70 | 13.63 | 2,000 |
25 Jan 2024 | 13.77 | 14.66 | 13.77 | 14.18 | 14.10 | 2,000 |
24 Jan 2024 | 14.02 | 14.86 | 14.02 | 14.09 | 14.02 | 2,000 |
23 Jan 2024 | 14.55 | 14.55 | 13.75 | 14.30 | 14.22 | 4,000 |
22 Jan 2024 | 14.20 | 14.20 | 13.77 | 14.10 | 14.03 | 6,000 |
19 Jan 2024 | 13.98 | 13.98 | 13.12 | 13.41 | 13.34 | 4,000 |
18 Jan 2024 | 12.92 | 14.00 | 12.92 | 13.20 | 13.13 | 4,000 |
17 Jan 2024 | 12.70 | 13.38 | 12.70 | 13.30 | 13.23 | 4,000 |
16 Jan 2024 | 14.00 | 14.15 | 13.52 | 14.08 | 14.01 | 4,000 |
12 Jan 2024 | 14.88 | 14.88 | 14.20 | 14.20 | 14.12 | 1,000 |
11 Jan 2024 | 14.66 | 14.68 | 14.18 | 14.20 | 14.12 | 1,000 |
10 Jan 2024 | 14.20 | 14.57 | 14.18 | 14.18 | 14.11 | 2,000 |
09 Jan 2024 | 14.42 | 14.93 | 14.42 | 14.44 | 14.36 | 2,000 |
08 Jan 2024 | 14.70 | 15.18 | 14.27 | 14.95 | 14.87 | 10,000 |
05 Jan 2024 | 14.17 | 15.11 | 14.17 | 14.52 | 14.44 | 3,000 |
04 Jan 2024 | 15.26 | 15.26 | 14.60 | 15.05 | 14.97 | 1,000 |
03 Jan 2024 | 15.18 | 15.18 | 14.57 | 14.62 | 14.54 | 8,000 |
02 Jan 2024 | 14.92 | 15.32 | 14.49 | 14.52 | 14.44 | 16,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |