Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 18.25 | 18.45 | 18.25 | 18.45 | 18.45 | 270 |
10 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
09 May 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
08 May 2024 | 18.30 | 18.45 | 18.30 | 18.45 | 18.45 | 180 |
07 May 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 80 |
06 May 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
03 May 2024 | 18.25 | 18.45 | 18.25 | 18.40 | 18.40 | 400 |
02 May 2024 | 19.00 | 19.05 | 18.40 | 18.40 | 18.40 | 608 |
30 Apr 2024 | 19.50 | 19.50 | 19.30 | 19.35 | 19.35 | 800 |
29 Apr 2024 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | 392 |
26 Apr 2024 | 18.80 | 19.10 | 18.80 | 18.95 | 18.95 | 716 |
25 Apr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
24 Apr 2024 | 18.60 | 19.30 | 18.60 | 18.70 | 18.70 | 510 |
23 Apr 2024 | 17.90 | 18.75 | 17.90 | 18.75 | 18.75 | 400 |
22 Apr 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 20 |
19 Apr 2024 | 17.65 | 17.90 | 17.65 | 17.90 | 17.90 | 295 |
18 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
17 Apr 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
16 Apr 2024 | 17.75 | 18.00 | 17.75 | 18.00 | 18.00 | 200 |
15 Apr 2024 | 17.90 | 18.15 | 17.90 | 18.00 | 18.00 | 750 |
12 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
11 Apr 2024 | 17.50 | 18.20 | 17.50 | 18.20 | 18.20 | 100 |
10 Apr 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
09 Apr 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
08 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
05 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
04 Apr 2024 | 17.75 | 17.90 | 17.75 | 17.85 | 17.85 | 450 |
03 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 450 |
02 Apr 2024 | 17.65 | 17.75 | 17.65 | 17.75 | 17.75 | 341 |
28 Mar 2024 | 17.15 | 17.40 | 17.15 | 17.40 | 17.40 | 550 |
27 Mar 2024 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | 400 |
26 Mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 500 |
25 Mar 2024 | 17.10 | 17.10 | 16.95 | 16.95 | 16.95 | 292 |
22 Mar 2024 | 16.75 | 17.25 | 16.75 | 17.25 | 17.25 | 200 |
21 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
20 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
19 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
18 Mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
15 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
14 Mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
13 Mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
12 Mar 2024 | 17.15 | 17.45 | 17.15 | 17.45 | 17.45 | 156 |
11 Mar 2024 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | 90 |
08 Mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
07 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
06 Mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
05 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
04 Mar 2024 | 17.25 | 17.25 | 17.05 | 17.05 | 17.05 | 70 |
01 Mar 2024 | 17.05 | 17.50 | 17.05 | 17.50 | 17.50 | 478 |
29 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
28 Feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
27 Feb 2024 | 17.15 | 17.15 | 17.00 | 17.00 | 17.00 | 19 |
26 Feb 2024 | 16.95 | 17.20 | 16.95 | 17.20 | 17.20 | 400 |
23 Feb 2024 | 16.45 | 17.15 | 16.45 | 17.15 | 17.15 | 800 |
22 Feb 2024 | 16.60 | 16.60 | 16.30 | 16.40 | 16.40 | 5,080 |
21 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
20 Feb 2024 | 16.60 | 16.60 | 16.55 | 16.55 | 16.55 | 157 |
19 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
16 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
15 Feb 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 108 |
14 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
13 Feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
12 Feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 100 |
09 Feb 2024 | 16.80 | 16.85 | 16.80 | 16.85 | 16.85 | 60 |
08 Feb 2024 | 16.85 | 16.85 | 16.60 | 16.60 | 16.60 | 218 |
07 Feb 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
06 Feb 2024 | 16.95 | 16.95 | 16.50 | 16.50 | 16.50 | 300 |
05 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
02 Feb 2024 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 6 |
01 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
31 Jan 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
30 Jan 2024 | 17.20 | 17.20 | 16.90 | 17.00 | 17.00 | 300 |
29 Jan 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
26 Jan 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
25 Jan 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
24 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
23 Jan 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 250 |
22 Jan 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
19 Jan 2024 | 17.95 | 18.00 | 17.60 | 17.60 | 17.60 | 1,769 |
18 Jan 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
17 Jan 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
16 Jan 2024 | 17.95 | 17.95 | 16.85 | 16.85 | 16.85 | 100 |
15 Jan 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
12 Jan 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
11 Jan 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
10 Jan 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
09 Jan 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
08 Jan 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
05 Jan 2024 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | 75 |
04 Jan 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
03 Jan 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
02 Jan 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
29 Dec 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 101 |
28 Dec 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
27 Dec 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
22 Dec 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
21 Dec 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
20 Dec 2023 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | 135 |
19 Dec 2023 | 18.20 | 18.35 | 18.20 | 18.25 | 18.25 | 1,040 |
18 Dec 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 20 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |