Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 140 |
30 Apr 2024 | 16.88 | 16.88 | 16.50 | 16.50 | 16.50 | 140 |
29 Apr 2024 | 16.88 | 16.88 | 16.40 | 16.40 | 16.40 | 5 |
26 Apr 2024 | 16.50 | 16.72 | 16.50 | 16.72 | 16.72 | - |
25 Apr 2024 | 16.52 | 16.68 | 16.48 | 16.48 | 16.48 | 100 |
24 Apr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
23 Apr 2024 | 16.48 | 16.64 | 16.48 | 16.64 | 16.64 | 1,812 |
22 Apr 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
19 Apr 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
18 Apr 2024 | 15.72 | 15.72 | 15.62 | 15.62 | 15.62 | - |
17 Apr 2024 | 15.50 | 15.74 | 15.50 | 15.74 | 15.74 | 100 |
16 Apr 2024 | 15.62 | 15.70 | 15.50 | 15.70 | 15.70 | 500 |
15 Apr 2024 | 16.02 | 16.02 | 15.82 | 15.82 | 15.82 | 50 |
12 Apr 2024 | 16.18 | 16.34 | 16.18 | 16.34 | 16.34 | - |
11 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
10 Apr 2024 | 16.02 | 16.10 | 16.02 | 16.10 | 16.10 | 200 |
09 Apr 2024 | 15.98 | 16.02 | 15.84 | 16.00 | 16.00 | 1,080 |
08 Apr 2024 | 16.24 | 16.24 | 15.96 | 15.96 | 15.96 | 400 |
05 Apr 2024 | 15.66 | 15.80 | 15.66 | 15.80 | 15.80 | - |
04 Apr 2024 | 15.82 | 15.98 | 15.82 | 15.92 | 15.92 | 47 |
03 Apr 2024 | 15.66 | 16.12 | 15.66 | 16.12 | 16.12 | 200 |
02 Apr 2024 | 15.72 | 16.00 | 15.72 | 15.92 | 15.92 | 187 |
28 Mar 2024 | 16.32 | 16.34 | 16.32 | 16.34 | 16.34 | - |
27 Mar 2024 | 15.74 | 16.42 | 15.74 | 16.18 | 16.18 | 260 |
26 Mar 2024 | 15.80 | 15.96 | 15.80 | 15.92 | 15.92 | 100 |
25 Mar 2024 | 15.52 | 15.74 | 15.18 | 15.74 | 15.74 | 868 |
22 Mar 2024 | 16.02 | 16.02 | 15.68 | 15.84 | 15.84 | 210 |
21 Mar 2024 | 16.82 | 16.82 | 16.22 | 16.22 | 16.22 | 400 |
20 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
19 Mar 2024 | 16.78 | 16.78 | 16.66 | 16.72 | 16.72 | - |
18 Mar 2024 | 16.98 | 16.98 | 16.80 | 16.80 | 16.80 | - |
15 Mar 2024 | 16.70 | 16.94 | 16.70 | 16.88 | 16.88 | - |
14 Mar 2024 | 16.42 | 16.74 | 16.42 | 16.74 | 16.74 | - |
13 Mar 2024 | 16.60 | 16.60 | 16.56 | 16.56 | 16.56 | - |
12 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
11 Mar 2024 | 16.92 | 16.92 | 16.38 | 16.38 | 16.38 | 1,800 |
08 Mar 2024 | 17.02 | 17.02 | 16.92 | 16.92 | 16.92 | 100 |
07 Mar 2024 | 16.92 | 17.20 | 16.92 | 17.20 | 17.20 | - |
06 Mar 2024 | 17.08 | 17.16 | 17.04 | 17.16 | 17.16 | - |
05 Mar 2024 | 16.98 | 17.18 | 16.98 | 17.08 | 17.08 | 1,500 |
04 Mar 2024 | 17.50 | 17.54 | 17.30 | 17.30 | 17.30 | 75 |
01 Mar 2024 | 17.10 | 17.34 | 17.10 | 17.34 | 17.34 | 129 |
29 Feb 2024 | 16.94 | 17.04 | 16.94 | 17.04 | 17.04 | - |
28 Feb 2024 | 17.00 | 17.12 | 16.90 | 16.94 | 16.94 | 69 |
27 Feb 2024 | 16.74 | 17.02 | 16.74 | 17.02 | 17.02 | - |
26 Feb 2024 | 16.88 | 16.96 | 16.88 | 16.96 | 16.96 | - |
23 Feb 2024 | 17.08 | 17.08 | 17.02 | 17.02 | 17.02 | - |
22 Feb 2024 | 17.18 | 17.36 | 17.18 | 17.36 | 17.36 | 30 |
21 Feb 2024 | 17.52 | 17.52 | 17.34 | 17.34 | 17.34 | - |
20 Feb 2024 | 17.24 | 17.40 | 17.18 | 17.40 | 17.40 | 48 |
19 Feb 2024 | 17.08 | 17.50 | 17.08 | 17.50 | 17.50 | 240 |
16 Feb 2024 | 17.68 | 17.70 | 17.14 | 17.14 | 17.14 | 1,986 |
15 Feb 2024 | 17.62 | 17.64 | 17.62 | 17.64 | 17.64 | - |
14 Feb 2024 | 18.02 | 18.02 | 17.96 | 17.96 | 17.96 | - |
13 Feb 2024 | 18.26 | 18.38 | 18.06 | 18.38 | 18.38 | 570 |
12 Feb 2024 | 18.32 | 18.32 | 18.24 | 18.24 | 18.24 | - |
09 Feb 2024 | 17.60 | 18.46 | 17.60 | 18.04 | 18.04 | 170 |
08 Feb 2024 | 17.68 | 17.78 | 17.60 | 17.78 | 17.78 | - |
07 Feb 2024 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | 130 |
06 Feb 2024 | 17.90 | 18.06 | 17.68 | 17.68 | 17.68 | 130 |
05 Feb 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 200 |
02 Feb 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
01 Feb 2024 | 18.34 | 18.34 | 18.22 | 18.30 | 18.30 | 200 |
31 Jan 2024 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | 500 |
30 Jan 2024 | 18.56 | 18.74 | 18.56 | 18.56 | 18.56 | 176 |
29 Jan 2024 | 18.80 | 18.82 | 18.70 | 18.70 | 18.70 | 20 |
26 Jan 2024 | 19.02 | 19.02 | 18.94 | 18.98 | 18.98 | - |
25 Jan 2024 | 19.28 | 19.28 | 19.20 | 19.20 | 19.20 | 22 |
24 Jan 2024 | 19.34 | 19.66 | 19.34 | 19.66 | 19.66 | 50 |
23 Jan 2024 | 19.04 | 19.08 | 18.98 | 18.98 | 18.98 | 200 |
22 Jan 2024 | 19.00 | 19.16 | 19.00 | 19.16 | 19.16 | 86 |
19 Jan 2024 | 18.82 | 19.00 | 18.82 | 18.84 | 18.84 | 1,290 |
18 Jan 2024 | 18.80 | 18.96 | 18.80 | 18.96 | 18.96 | 200 |
17 Jan 2024 | 18.56 | 18.60 | 18.56 | 18.60 | 18.60 | 490 |
16 Jan 2024 | 18.92 | 18.92 | 18.68 | 18.68 | 18.68 | - |
15 Jan 2024 | 18.68 | 18.70 | 18.54 | 18.68 | 18.68 | 2,240 |
12 Jan 2024 | 18.26 | 18.66 | 18.26 | 18.66 | 18.66 | 140 |
11 Jan 2024 | 18.92 | 18.92 | 18.72 | 18.74 | 18.74 | 200 |
10 Jan 2024 | 19.14 | 19.14 | 18.76 | 18.76 | 18.76 | 8 |
09 Jan 2024 | 18.40 | 19.00 | 18.40 | 19.00 | 19.00 | 423 |
08 Jan 2024 | 18.16 | 18.34 | 18.10 | 18.34 | 18.34 | 28 |
05 Jan 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 5 |
04 Jan 2024 | 17.52 | 18.06 | 17.52 | 18.06 | 18.06 | 21 |
03 Jan 2024 | 18.10 | 18.18 | 18.06 | 18.06 | 18.06 | 300 |
02 Jan 2024 | 18.04 | 18.20 | 18.04 | 18.20 | 18.20 | 1,110 |
29 Dec 2023 | 18.12 | 18.30 | 18.12 | 18.30 | 18.30 | 150 |
28 Dec 2023 | 18.06 | 18.26 | 18.06 | 18.26 | 18.26 | 440 |
27 Dec 2023 | 18.26 | 18.26 | 17.98 | 18.08 | 18.08 | 155 |
22 Dec 2023 | 17.22 | 18.26 | 17.22 | 18.22 | 18.22 | 185 |
21 Dec 2023 | 17.48 | 17.48 | 17.34 | 17.34 | 17.34 | 123 |
20 Dec 2023 | 16.34 | 17.28 | 16.34 | 17.28 | 17.28 | 300 |
19 Dec 2023 | 15.86 | 16.42 | 15.86 | 16.42 | 16.42 | 1,590 |
18 Dec 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
15 Dec 2023 | 16.00 | 16.12 | 16.00 | 16.00 | 16.00 | 111 |
14 Dec 2023 | 15.86 | 16.36 | 15.82 | 16.32 | 16.32 | 120 |
13 Dec 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
12 Dec 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
11 Dec 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
08 Dec 2023 | 16.68 | 16.80 | 16.68 | 16.80 | 16.80 | 1,000 |
07 Dec 2023 | 16.52 | 16.52 | 16.24 | 16.24 | 16.24 | 502 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |