Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 100 |
18 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
17 Apr 2024 | 15.45 | 15.60 | 15.45 | 15.60 | 15.60 | 100 |
16 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
15 Apr 2024 | 15.80 | 16.00 | 15.65 | 16.00 | 16.00 | 200 |
12 Apr 2024 | 15.45 | 15.90 | 15.45 | 15.90 | 15.90 | 200 |
11 Apr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
10 Apr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
09 Apr 2024 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | 100 |
08 Apr 2024 | 14.95 | 15.35 | 14.95 | 15.35 | 15.35 | 379 |
05 Apr 2024 | 14.55 | 14.55 | 14.40 | 14.40 | 14.40 | 160 |
04 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 150 |
03 Apr 2024 | 14.85 | 15.15 | 14.85 | 15.15 | 15.15 | 100 |
02 Apr 2024 | 14.85 | 15.20 | 14.85 | 15.20 | 15.20 | 1,406 |
28 Mar 2024 | 14.95 | 14.95 | 14.80 | 14.80 | 14.80 | 100 |
27 Mar 2024 | 15.15 | 15.45 | 14.50 | 14.70 | 14.70 | 694 |
26 Mar 2024 | 14.15 | 14.90 | 14.15 | 14.90 | 14.90 | 100 |
25 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
22 Mar 2024 | 13.45 | 14.45 | 13.45 | 14.45 | 14.45 | 938 |
21 Mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
20 Mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
19 Mar 2024 | 13.95 | 13.95 | 13.50 | 13.50 | 13.50 | 50 |
18 Mar 2024 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 150 |
15 Mar 2024 | 13.75 | 13.75 | 13.55 | 13.75 | 13.75 | 130 |
14 Mar 2024 | 13.90 | 14.05 | 13.90 | 14.05 | 14.05 | 100 |
13 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
12 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
11 Mar 2024 | 13.40 | 13.65 | 13.40 | 13.50 | 13.50 | 800 |
08 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
07 Mar 2024 | 13.70 | 13.75 | 13.70 | 13.75 | 13.75 | 462 |
06 Mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
05 Mar 2024 | 13.90 | 13.90 | 13.75 | 13.75 | 13.75 | 1,316 |
04 Mar 2024 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 170 |
01 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
29 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
28 Feb 2024 | 14.40 | 14.85 | 14.40 | 14.85 | 14.85 | 400 |
27 Feb 2024 | 14.85 | 14.95 | 14.35 | 14.35 | 14.35 | 400 |
26 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 100 |
23 Feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
22 Feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
21 Feb 2024 | 13.35 | 14.80 | 13.35 | 14.80 | 14.80 | 310 |
20 Feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
19 Feb 2024 | 13.40 | 13.65 | 13.40 | 13.65 | 13.65 | 810 |
16 Feb 2024 | 14.00 | 14.00 | 13.60 | 13.60 | 13.60 | 750 |
15 Feb 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
14 Feb 2024 | 14.55 | 14.55 | 14.35 | 14.45 | 14.45 | 270 |
13 Feb 2024 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | 135 |
12 Feb 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
09 Feb 2024 | 14.90 | 15.00 | 14.85 | 15.00 | 15.00 | 250 |
08 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
07 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 5 |
06 Feb 2024 | 15.05 | 15.05 | 14.95 | 14.95 | 14.95 | 200 |
05 Feb 2024 | 15.45 | 15.45 | 14.85 | 14.85 | 14.85 | 300 |
02 Feb 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
01 Feb 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
31 Jan 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
30 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
29 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 30 |
26 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
25 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
24 Jan 2024 | 15.55 | 15.65 | 15.55 | 15.65 | 15.65 | 220 |
23 Jan 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
22 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
19 Jan 2024 | 16.30 | 16.30 | 16.25 | 16.25 | 16.25 | 130 |
18 Jan 2024 | 16.30 | 16.50 | 16.30 | 16.45 | 16.45 | 750 |
17 Jan 2024 | 16.25 | 16.30 | 16.25 | 16.30 | 16.30 | 100 |
16 Jan 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
15 Jan 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
12 Jan 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
11 Jan 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
10 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
09 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 136 |
08 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 61 |
05 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
04 Jan 2024 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | 50 |
03 Jan 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
02 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
29 Dec 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 255 |
28 Dec 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
27 Dec 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
22 Dec 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
21 Dec 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
20 Dec 2023 | 16.35 | 16.35 | 15.85 | 15.85 | 15.85 | 1,200 |
19 Dec 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
18 Dec 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
15 Dec 2023 | 15.95 | 15.95 | 15.70 | 15.70 | 15.70 | 150 |
14 Dec 2023 | 15.30 | 16.00 | 15.30 | 15.85 | 15.85 | 650 |
13 Dec 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 200 |
12 Dec 2023 | 15.15 | 15.70 | 15.10 | 15.50 | 15.50 | 1,580 |
11 Dec 2023 | 16.00 | 16.00 | 15.10 | 15.10 | 15.10 | 609 |
08 Dec 2023 | 16.10 | 16.10 | 15.95 | 15.95 | 15.95 | 646 |
07 Dec 2023 | 16.95 | 16.95 | 15.85 | 15.85 | 15.85 | 207 |
06 Dec 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
05 Dec 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
04 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
01 Dec 2023 | 16.25 | 16.45 | 16.25 | 16.45 | 16.45 | 100 |
30 Nov 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
29 Nov 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 124 |
28 Nov 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
27 Nov 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |