Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 2,252 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 17.95 | 17.95 | 17.94 | 17.94 | 17.94 | 1 |
07 Mar 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 1 |
06 Mar 2024 | 18.09 | 18.09 | 18.01 | 18.01 | 18.01 | 109 |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 18.16 | 18.16 | 18.12 | 18.12 | 18.12 | 206 |
01 Mar 2024 | 18.13 | 18.15 | 18.13 | 18.15 | 18.15 | 56 |
29 Feb 2024 | 18.29 | 18.30 | 18.29 | 18.30 | 18.30 | 466 |
28 Feb 2024 | 18.40 | 18.40 | 18.33 | 18.33 | 18.33 | 5 |
27 Feb 2024 | 18.48 | 18.65 | 18.48 | 18.65 | 18.65 | 1 |
26 Feb 2024 | 18.20 | 18.44 | 18.20 | 18.36 | 18.36 | 2 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 18.18 | 18.18 | 18.13 | 18.15 | 18.15 | 2 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 18.00 | 18.00 | 17.98 | 17.98 | 17.98 | 183 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 18.64 | 18.64 | 18.01 | 18.01 | 18.01 | 6 |
15 Feb 2024 | 18.98 | 19.28 | 18.98 | 19.26 | 19.26 | 2 |
14 Feb 2024 | 18.42 | 18.85 | 18.42 | 18.85 | 18.85 | 8 |
13 Feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 92 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 247 |
08 Feb 2024 | 18.60 | 18.60 | 18.17 | 18.17 | 18.17 | 6 |
07 Feb 2024 | 18.61 | 18.63 | 18.61 | 18.62 | 18.62 | 7 |
06 Feb 2024 | 18.06 | 18.54 | 18.06 | 18.54 | 18.54 | 13 |
05 Feb 2024 | 18.22 | 18.22 | 18.10 | 18.10 | 18.10 | - |
02 Feb 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
01 Feb 2024 | 18.38 | 18.38 | 18.16 | 18.16 | 18.16 | 1 |
31 Jan 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 7 |
30 Jan 2024 | 18.59 | 18.59 | 18.36 | 18.36 | 18.36 | 16 |
29 Jan 2024 | 18.93 | 18.93 | 18.85 | 18.85 | 18.85 | 18 |
26 Jan 2024 | 18.86 | 18.92 | 18.75 | 18.92 | 18.92 | 24 |
25 Jan 2024 | 18.53 | 18.87 | 18.53 | 18.87 | 18.87 | 535 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 18.25 | 18.34 | 18.25 | 18.30 | 18.30 | - |
19 Jan 2024 | 18.39 | 18.39 | 18.09 | 18.09 | 18.09 | 200 |
18 Jan 2024 | 18.48 | 18.52 | 18.48 | 18.52 | 18.52 | 15 |
17 Jan 2024 | 18.35 | 18.38 | 18.35 | 18.38 | 18.38 | 97 |
16 Jan 2024 | 18.51 | 18.51 | 18.27 | 18.27 | 18.27 | 110 |
15 Jan 2024 | 18.62 | 18.77 | 18.62 | 18.77 | 18.77 | 177 |
12 Jan 2024 | 19.14 | 19.14 | 18.64 | 18.64 | 18.64 | 115 |
11 Jan 2024 | 19.49 | 19.54 | 19.49 | 19.54 | 19.54 | 13 |
10 Jan 2024 | 19.35 | 19.70 | 19.30 | 19.65 | 19.65 | 476 |
09 Jan 2024 | 19.33 | 19.35 | 19.33 | 19.35 | 19.35 | 13 |
08 Jan 2024 | 18.44 | 19.11 | 18.44 | 19.11 | 19.11 | 215 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 18.14 | 18.14 | 18.12 | 18.12 | 18.12 | 9 |
03 Jan 2024 | 18.28 | 18.28 | 18.19 | 18.19 | 18.19 | 3 |
02 Jan 2024 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 6 |
29 Dec 2023 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
28 Dec 2023 | 18.64 | 18.71 | 18.64 | 18.71 | 18.71 | 3 |
27 Dec 2023 | 18.70 | 18.75 | 18.52 | 18.65 | 18.65 | 9 |
22 Dec 2023 | 18.68 | 18.68 | 18.60 | 18.60 | 18.60 | 3 |
21 Dec 2023 | 18.70 | 18.84 | 18.66 | 18.75 | 18.75 | 11 |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 100 |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
06 Dec 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 100 |
05 Dec 2023 | - | - | - | - | - | - |
04 Dec 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 200 |
01 Dec 2023 | - | - | - | - | - | - |
30 Nov 2023 | - | - | - | - | - | - |
29 Nov 2023 | - | - | - | - | - | - |
28 Nov 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 100 |
27 Nov 2023 | - | - | - | - | - | - |
24 Nov 2023 | - | - | - | - | - | - |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |