Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
17 May 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
16 May 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
15 May 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
14 May 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
13 May 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
10 May 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
09 May 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
08 May 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
07 May 2024 | 16.69 | 17.25 | 16.69 | 17.25 | 17.25 | 500 |
06 May 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
03 May 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
02 May 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
01 May 2024 | 16.55 | 16.55 | 16.43 | 16.43 | 16.43 | 400 |
30 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
29 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
26 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
25 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
24 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
23 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
22 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
19 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
18 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
17 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
16 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
15 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 500 |
12 Apr 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
11 Apr 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
10 Apr 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
09 Apr 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
08 Apr 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
05 Apr 2024 | 17.88 | 17.88 | 17.81 | 17.81 | 17.81 | 900 |
04 Apr 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
03 Apr 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
02 Apr 2024 | 18.30 | 18.53 | 18.15 | 18.34 | 18.34 | 3,300 |
01 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
28 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 100 |
28 Mar 2024 | 0.126 Dividend | |||||
28 Mar 2024 | 2:1 Stock split | |||||
27 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | - |
26 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | - |
25 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | - |
22 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | - |
21 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | - |
20 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | - |
19 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | - |
18 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | - |
15 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | - |
14 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | - |
13 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | - |
12 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | - |
11 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | - |
08 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | - |
07 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | - |
06 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | - |
05 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | - |
04 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | - |
01 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | 400 |
29 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.68 | - |
28 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.68 | - |
27 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.68 | - |
26 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.68 | - |
23 Feb 2024 | 20.00 | 20.00 | 19.80 | 19.80 | 19.68 | 2,200 |
22 Feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.69 | - |
21 Feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.69 | - |
20 Feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.69 | 1,000 |
16 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.23 | - |
15 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.23 | - |
14 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.23 | - |
13 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.23 | - |
12 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.23 | - |
09 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.23 | - |
08 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.23 | - |
07 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.23 | - |
06 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.23 | - |
05 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.23 | - |
02 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.23 | - |
01 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.23 | - |
31 Jan 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.23 | 800 |
30 Jan 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.18 | - |
29 Jan 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.18 | 600 |
26 Jan 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.31 | 200 |
25 Jan 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.31 | - |
24 Jan 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.31 | - |
23 Jan 2024 | 19.01 | 19.43 | 19.01 | 19.43 | 19.31 | 6,800 |
22 Jan 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.12 | - |
19 Jan 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.12 | 4,000 |
18 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.77 | - |
17 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.77 | - |
16 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.77 | - |
12 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.77 | - |
11 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.77 | - |
10 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.77 | - |
09 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.77 | - |
08 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.77 | - |
05 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.77 | - |
04 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.77 | - |
03 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.77 | 200 |
02 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.70 | - |
29 Dec 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |