Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 14.75 | 14.96 | 14.75 | 14.96 | 14.96 | 1 |
31 May 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
30 May 2024 | 14.12 | 14.58 | 14.12 | 14.58 | 14.58 | 88 |
29 May 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
28 May 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
27 May 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
24 May 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
23 May 2024 | 15.05 | 15.05 | 14.92 | 14.92 | 14.92 | 60 |
22 May 2024 | 14.48 | 14.48 | 14.47 | 14.47 | 14.47 | 440 |
21 May 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
20 May 2024 | 14.71 | 14.88 | 14.71 | 14.88 | 14.88 | 70 |
17 May 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
16 May 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
15 May 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 62 |
14 May 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
13 May 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
10 May 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
09 May 2024 | 13.69 | 14.56 | 13.69 | 14.56 | 14.56 | 280 |
08 May 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
07 May 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
06 May 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
03 May 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 379 |
02 May 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
02 May 2024 | 0.200891 Dividend | |||||
02 May 2024 | 64:63 Stock split | |||||
30 Apr 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.66 | - |
29 Apr 2024 | 12.62 | 12.83 | 12.62 | 12.83 | 12.63 | 54 |
26 Apr 2024 | 12.51 | 12.72 | 12.47 | 12.47 | 12.28 | 40 |
25 Apr 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.23 | - |
24 Apr 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.44 | - |
23 Apr 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.33 | - |
22 Apr 2024 | 12.63 | 12.63 | 12.40 | 12.40 | 12.21 | 1,320 |
19 Apr 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.44 | - |
18 Apr 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.36 | - |
17 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.40 | - |
16 Apr 2024 | 12.30 | 12.66 | 12.30 | 12.66 | 12.46 | 304 |
15 Apr 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.67 | - |
12 Apr 2024 | 12.70 | 13.02 | 12.70 | 13.02 | 12.82 | 711 |
11 Apr 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.02 | - |
10 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.11 | - |
09 Apr 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.74 | - |
08 Apr 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.61 | - |
05 Apr 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.73 | - |
04 Apr 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.90 | - |
03 Apr 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 11.98 | - |
02 Apr 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.13 | - |
28 Mar 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
27 Mar 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.13 | - |
26 Mar 2024 | 12.39 | 12.39 | 12.30 | 12.30 | 12.11 | 162 |
25 Mar 2024 | 12.72 | 12.72 | 12.30 | 12.56 | 12.36 | 584 |
22 Mar 2024 | 12.24 | 12.71 | 12.24 | 12.65 | 12.45 | 12,190 |
21 Mar 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.63 | - |
20 Mar 2024 | 12.44 | 12.71 | 12.44 | 12.71 | 12.51 | - |
19 Mar 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.56 | - |
18 Mar 2024 | 12.77 | 12.77 | 12.60 | 12.60 | 12.40 | 406 |
15 Mar 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 12.81 | - |
14 Mar 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.74 | - |
13 Mar 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.12 | - |
12 Mar 2024 | 14.00 | 14.00 | 13.68 | 13.68 | 13.46 | 711 |
11 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.68 | 54 |
08 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.88 | - |
07 Mar 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.31 | - |
06 Mar 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.04 | - |
05 Mar 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.62 | - |
04 Mar 2024 | 12.77 | 12.91 | 12.77 | 12.91 | 12.71 | 77 |
01 Mar 2024 | 12.34 | 12.88 | 12.34 | 12.88 | 12.68 | 154 |
29 Feb 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.29 | - |
28 Feb 2024 | 13.14 | 13.14 | 12.60 | 12.60 | 12.40 | 187 |
27 Feb 2024 | 12.73 | 12.80 | 12.73 | 12.80 | 12.60 | 64 |
26 Feb 2024 | 13.09 | 13.09 | 12.76 | 12.76 | 12.56 | 59 |
23 Feb 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.79 | - |
22 Feb 2024 | 13.38 | 13.38 | 12.99 | 12.99 | 12.79 | 202 |
21 Feb 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.36 | - |
20 Feb 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.60 | - |
19 Feb 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.68 | - |
16 Feb 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 13.82 | - |
15 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.48 | - |
14 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.48 | - |
13 Feb 2024 | 13.95 | 13.95 | 13.78 | 13.78 | 13.57 | 142 |
12 Feb 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.62 | - |
09 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.58 | - |
08 Feb 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 13.82 | - |
07 Feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 13.94 | - |
06 Feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.13 | - |
05 Feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.14 | - |
02 Feb 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.63 | - |
01 Feb 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.52 | - |
31 Jan 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.25 | - |
30 Jan 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.36 | - |
29 Jan 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.21 | - |
26 Jan 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 14.88 | - |
25 Jan 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.05 | - |
24 Jan 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.38 | - |
23 Jan 2024 | 15.53 | 15.68 | 15.53 | 15.68 | 15.43 | 1 |
22 Jan 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.41 | - |
19 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.06 | - |
18 Jan 2024 | 15.49 | 15.49 | 15.27 | 15.34 | 15.10 | 244 |
17 Jan 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.51 | - |
16 Jan 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 15.97 | - |
15 Jan 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |