Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 16.30 | 16.40 | 15.80 | 15.80 | 15.80 | 310 |
06 May 2024 | 16.40 | 17.00 | 15.80 | 17.00 | 17.00 | 256 |
03 May 2024 | 15.90 | 16.50 | 15.90 | 16.40 | 16.40 | 170 |
02 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
30 Apr 2024 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | 826 |
29 Apr 2024 | 15.10 | 16.50 | 15.10 | 16.50 | 16.50 | 45 |
26 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
25 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
24 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
23 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
22 Apr 2024 | 14.50 | 15.20 | 14.50 | 15.20 | 15.20 | 10 |
19 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
18 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
17 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
16 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
15 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
12 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
11 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
10 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
09 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
08 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
05 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
04 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
03 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
02 Apr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 50 |
28 Mar 2024 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 500 |
28 Mar 2024 | 14 Dividend | |||||
28 Mar 2024 | 3:1 Stock split | |||||
27 Mar 2024 | 16.60 | 17.00 | 16.60 | 17.00 | 3.00 | 18 |
26 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 2.93 | - |
25 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 2.97 | - |
22 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 2.97 | - |
21 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 2.97 | - |
20 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 2.97 | - |
19 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 2.97 | - |
18 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 2.97 | - |
15 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
14 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
13 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 2.97 | - |
12 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 3.00 | - |
11 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 3.00 | - |
08 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 3.00 | - |
07 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 3.00 | - |
06 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 3.00 | - |
05 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 3.00 | - |
04 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 3.00 | - |
01 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 3.00 | - |
29 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 3.00 | - |
28 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
27 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.92 | - |
26 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.92 | - |
23 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.92 | - |
22 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.92 | - |
21 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.92 | 12 |
20 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
19 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
16 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
15 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
14 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
13 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.92 | - |
12 Feb 2024 | 15.80 | 16.27 | 15.80 | 16.27 | 2.87 | 120 |
09 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 2.79 | - |
08 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 2.79 | - |
07 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 2.79 | - |
06 Feb 2024 | 16.40 | 16.40 | 15.80 | 15.80 | 2.79 | 114 |
05 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 2.93 | - |
02 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
01 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
31 Jan 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
30 Jan 2024 | 16.83 | 16.83 | 16.67 | 16.67 | 2.94 | 300 |
29 Jan 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 2.97 | - |
26 Jan 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 2.97 | - |
25 Jan 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 2.97 | - |
24 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 3.00 | - |
23 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 3.00 | - |
22 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 3.00 | - |
19 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 3.00 | - |
18 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 3.00 | - |
17 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 3.00 | - |
16 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 3.06 | 120 |
15 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 3.09 | - |
12 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 3.09 | - |
11 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 3.06 | - |
10 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 3.06 | - |
09 Jan 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 2.97 | - |
08 Jan 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
05 Jan 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
04 Jan 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
03 Jan 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
02 Jan 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
29 Dec 2023 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
28 Dec 2023 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
27 Dec 2023 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
22 Dec 2023 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
21 Dec 2023 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
20 Dec 2023 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
19 Dec 2023 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
18 Dec 2023 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
15 Dec 2023 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
14 Dec 2023 | 16.67 | 16.67 | 16.67 | 16.67 | 2.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |