Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | 18.54 | 18.75 | 18.48 | 18.62 | 18.62 | 519 |
13 May 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 100 |
10 May 2024 | 18.54 | 18.54 | 18.30 | 18.30 | 18.30 | 500 |
09 May 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 100 |
08 May 2024 | 18.13 | 18.16 | 18.13 | 18.16 | 18.16 | 100 |
07 May 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 100 |
06 May 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 100 |
03 May 2024 | 17.70 | 17.88 | 17.70 | 17.88 | 17.88 | 200 |
02 May 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
01 May 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 100 |
30 Apr 2024 | 17.36 | 17.36 | 17.12 | 17.12 | 17.12 | 100 |
29 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 100 |
26 Apr 2024 | 17.13 | 17.19 | 17.13 | 17.19 | 17.19 | 400 |
25 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
24 Apr 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 100 |
23 Apr 2024 | 16.90 | 17.14 | 16.90 | 17.14 | 17.14 | 400 |
22 Apr 2024 | 16.79 | 16.85 | 16.70 | 16.85 | 16.85 | 400 |
19 Apr 2024 | 16.83 | 16.87 | 16.76 | 16.76 | 16.76 | 10,800 |
18 Apr 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
17 Apr 2024 | 16.84 | 16.84 | 16.78 | 16.78 | 16.78 | 100 |
16 Apr 2024 | 16.83 | 16.83 | 16.63 | 16.66 | 16.66 | 500 |
15 Apr 2024 | 17.37 | 17.37 | 16.83 | 16.83 | 16.83 | 200 |
12 Apr 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 100 |
11 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 100 |
10 Apr 2024 | 17.41 | 17.45 | 17.39 | 17.40 | 17.40 | 700 |
09 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 100 |
08 Apr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 100 |
05 Apr 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 100 |
04 Apr 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 100 |
03 Apr 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 84,700 |
02 Apr 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
01 Apr 2024 | 17.52 | 17.54 | 17.52 | 17.54 | 17.54 | 300 |
28 Mar 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
27 Mar 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 100 |
26 Mar 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 100 |
25 Mar 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 100 |
22 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
21 Mar 2024 | 16.97 | 16.98 | 16.97 | 16.98 | 16.98 | 200 |
20 Mar 2024 | 16.61 | 16.88 | 16.61 | 16.88 | 16.88 | 200 |
19 Mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 100 |
18 Mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 100 |
15 Mar 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 100 |
14 Mar 2024 | 16.85 | 16.85 | 16.46 | 16.46 | 16.46 | 400 |
13 Mar 2024 | 16.87 | 16.87 | 16.73 | 16.73 | 16.73 | 300 |
12 Mar 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
11 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 100 |
08 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
07 Mar 2024 | 17.11 | 17.22 | 17.11 | 17.22 | 17.22 | 400 |
06 Mar 2024 | 16.91 | 16.92 | 16.88 | 16.92 | 16.92 | 1,900 |
05 Mar 2024 | 16.67 | 16.67 | 16.66 | 16.66 | 16.66 | 300 |
04 Mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 100 |
01 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 100 |
29 Feb 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 400 |
28 Feb 2024 | 16.39 | 16.49 | 16.39 | 16.43 | 16.43 | 700 |
27 Feb 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 100 |
26 Feb 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 100 |
23 Feb 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 100 |
22 Feb 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 100 |
21 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 100 |
20 Feb 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
16 Feb 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 100 |
15 Feb 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 100 |
14 Feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 100 |
13 Feb 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 100 |
12 Feb 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 100 |
09 Feb 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 100 |
08 Feb 2024 | 16.57 | 16.65 | 16.57 | 16.65 | 16.65 | 100 |
07 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 100 |
06 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 100 |
05 Feb 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 100 |
02 Feb 2024 | 16.61 | 16.75 | 16.61 | 16.75 | 16.75 | 300 |
01 Feb 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 100 |
31 Jan 2024 | 16.72 | 16.72 | 16.58 | 16.58 | 16.58 | 200 |
30 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 100 |
29 Jan 2024 | 16.39 | 16.65 | 16.39 | 16.65 | 16.65 | 100 |
26 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 100 |
25 Jan 2024 | 16.67 | 16.69 | 16.67 | 16.69 | 16.69 | 500 |
24 Jan 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 100 |
23 Jan 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
22 Jan 2024 | 16.59 | 16.67 | 16.59 | 16.67 | 16.67 | 400 |
19 Jan 2024 | 16.55 | 16.55 | 16.50 | 16.50 | 16.50 | 600 |
18 Jan 2024 | 16.56 | 16.57 | 16.43 | 16.48 | 16.48 | 600 |
17 Jan 2024 | 16.46 | 16.46 | 16.41 | 16.46 | 16.46 | 600 |
16 Jan 2024 | 17.10 | 17.10 | 16.78 | 16.78 | 16.78 | 600 |
12 Jan 2024 | 17.49 | 17.49 | 17.29 | 17.29 | 17.29 | 300 |
11 Jan 2024 | 17.59 | 17.59 | 17.30 | 17.30 | 17.30 | 300 |
10 Jan 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 100 |
09 Jan 2024 | 17.55 | 17.57 | 17.54 | 17.57 | 17.57 | 1,200 |
08 Jan 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
05 Jan 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 100 |
04 Jan 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 100 |
03 Jan 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 100 |
02 Jan 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 100 |
29 Dec 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 100 |
28 Dec 2023 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 100 |
27 Dec 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 100 |
26 Dec 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 100 |
22 Dec 2023 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 200 |
21 Dec 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
20 Dec 2023 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |