Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 15.96 | 16.55 | 15.96 | 16.55 | 16.55 | 120 |
18 Apr 2024 | 16.00 | 16.39 | 16.00 | 16.39 | 16.39 | 360 |
17 Apr 2024 | 15.90 | 16.44 | 15.90 | 16.44 | 16.44 | 180 |
16 Apr 2024 | 16.02 | 16.29 | 15.87 | 16.20 | 16.20 | 380 |
15 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
12 Apr 2024 | 16.03 | 16.18 | 16.03 | 16.18 | 16.18 | 682 |
11 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
10 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
09 Apr 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
08 Apr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 240 |
05 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
04 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
03 Apr 2024 | 16.11 | 16.39 | 16.11 | 16.39 | 16.39 | 125 |
02 Apr 2024 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | 1,300 |
28 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
27 Mar 2024 | 16.05 | 16.42 | 16.05 | 16.21 | 16.21 | 321 |
26 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
25 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
22 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
21 Mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
20 Mar 2024 | 16.38 | 16.38 | 16.28 | 16.28 | 16.28 | 200 |
19 Mar 2024 | 16.74 | 17.09 | 16.50 | 16.50 | 16.50 | 400 |
18 Mar 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 800 |
15 Mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
14 Mar 2024 | 16.93 | 17.00 | 16.93 | 17.00 | 17.00 | 600 |
13 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
12 Mar 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
11 Mar 2024 | 16.68 | 17.00 | 16.68 | 16.98 | 16.98 | 955 |
08 Mar 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
07 Mar 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
06 Mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
05 Mar 2024 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 1,422 |
04 Mar 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
01 Mar 2024 | 16.42 | 17.19 | 16.42 | 17.19 | 17.19 | 30 |
29 Feb 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 590 |
28 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
27 Feb 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
26 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 100 |
23 Feb 2024 | 15.85 | 15.89 | 15.85 | 15.89 | 15.89 | 200 |
22 Feb 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
21 Feb 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 150 |
20 Feb 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
19 Feb 2024 | 16.51 | 16.60 | 16.19 | 16.60 | 16.60 | 536 |
16 Feb 2024 | 16.24 | 16.24 | 16.10 | 16.10 | 16.10 | 1,575 |
15 Feb 2024 | 16.15 | 16.48 | 16.15 | 16.47 | 16.47 | 157 |
14 Feb 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
13 Feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
12 Feb 2024 | 16.29 | 16.75 | 16.29 | 16.75 | 16.75 | 370 |
09 Feb 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
08 Feb 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
07 Feb 2024 | 16.28 | 16.65 | 16.28 | 16.65 | 16.65 | 1,735 |
06 Feb 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
05 Feb 2024 | 16.13 | 16.45 | 16.13 | 16.30 | 16.30 | 2,135 |
02 Feb 2024 | 16.39 | 16.39 | 15.99 | 16.39 | 16.39 | 1,525 |
01 Feb 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
31 Jan 2024 | 16.00 | 16.39 | 16.00 | 16.39 | 16.39 | 300 |
30 Jan 2024 | 16.00 | 16.36 | 16.00 | 16.36 | 16.36 | 60 |
29 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
26 Jan 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
25 Jan 2024 | 16.15 | 16.39 | 16.15 | 16.39 | 16.39 | 60 |
24 Jan 2024 | 15.87 | 16.27 | 15.87 | 16.15 | 16.15 | 560 |
23 Jan 2024 | 15.86 | 16.15 | 15.86 | 16.05 | 16.05 | 240 |
22 Jan 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
19 Jan 2024 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 40 |
18 Jan 2024 | 15.76 | 15.82 | 15.76 | 15.82 | 15.82 | 3 |
17 Jan 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
16 Jan 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
15 Jan 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
12 Jan 2024 | 15.75 | 15.91 | 15.46 | 15.46 | 15.46 | 1,763 |
11 Jan 2024 | 15.56 | 16.15 | 15.56 | 16.15 | 16.15 | 550 |
10 Jan 2024 | 15.95 | 16.03 | 15.95 | 16.03 | 16.03 | 220 |
09 Jan 2024 | 15.69 | 16.07 | 15.69 | 16.07 | 16.07 | 1,235 |
08 Jan 2024 | 15.94 | 16.09 | 15.94 | 16.09 | 16.09 | 475 |
05 Jan 2024 | 15.55 | 15.89 | 15.55 | 15.80 | 15.80 | 1,150 |
04 Jan 2024 | 15.41 | 15.92 | 15.41 | 15.92 | 15.92 | 100 |
03 Jan 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
02 Jan 2024 | 15.21 | 15.59 | 15.21 | 15.59 | 15.59 | 600 |
29 Dec 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
28 Dec 2023 | 15.26 | 15.52 | 15.26 | 15.51 | 15.51 | 780 |
27 Dec 2023 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | 1,375 |
22 Dec 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
21 Dec 2023 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
20 Dec 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 100 |
19 Dec 2023 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
18 Dec 2023 | 15.88 | 15.88 | 15.25 | 15.25 | 15.25 | 1,100 |
15 Dec 2023 | 14.84 | 15.22 | 14.84 | 15.22 | 15.22 | 1,000 |
14 Dec 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
13 Dec 2023 | 14.60 | 14.67 | 14.60 | 14.67 | 14.67 | 96 |
12 Dec 2023 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
11 Dec 2023 | 15.17 | 15.17 | 14.70 | 14.85 | 14.85 | 2,040 |
08 Dec 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
07 Dec 2023 | 14.70 | 14.85 | 14.70 | 14.83 | 14.83 | 340 |
06 Dec 2023 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
05 Dec 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
04 Dec 2023 | 14.70 | 14.95 | 14.70 | 14.95 | 14.95 | 16 |
01 Dec 2023 | 14.70 | 14.99 | 14.70 | 14.99 | 14.99 | 441 |
30 Nov 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
29 Nov 2023 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
28 Nov 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1,275 |
27 Nov 2023 | 14.68 | 14.68 | 14.50 | 14.50 | 14.50 | 261 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |