Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.00 | 0.00 | 0.00 | 20.31 | 20.31 | 7,689 |
03 May 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
02 May 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
01 May 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
30 Apr 2024 | 20.94 | 20.94 | 20.94 | 20.36 | 20.36 | 2 |
29 Apr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
26 Apr 2024 | 20.70 | 20.70 | 20.70 | 20.37 | 20.37 | 100 |
25 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
24 Apr 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
23 Apr 2024 | 20.71 | 20.71 | 20.71 | 20.21 | 20.21 | 15 |
22 Apr 2024 | 20.63 | 20.67 | 20.63 | 20.70 | 20.70 | 680 |
19 Apr 2024 | 20.70 | 20.70 | 20.70 | 20.84 | 20.84 | 40 |
18 Apr 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
17 Apr 2024 | 19.86 | 19.86 | 19.85 | 20.18 | 20.18 | 430 |
16 Apr 2024 | 19.93 | 20.41 | 19.69 | 19.84 | 19.84 | 2,106 |
15 Apr 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
12 Apr 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
11 Apr 2024 | 19.83 | 19.90 | 19.83 | 19.58 | 19.58 | 920 |
10 Apr 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
09 Apr 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
08 Apr 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
05 Apr 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
04 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
03 Apr 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
02 Apr 2024 | 18.32 | 18.59 | 18.32 | 18.47 | 18.47 | 3,650 |
28 Mar 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
27 Mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
26 Mar 2024 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | 1,500 |
25 Mar 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
22 Mar 2024 | 18.19 | 18.19 | 18.11 | 18.25 | 18.25 | 730 |
21 Mar 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
20 Mar 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
19 Mar 2024 | 18.65 | 18.65 | 18.65 | 18.32 | 18.32 | 12,225 |
18 Mar 2024 | 18.59 | 18.72 | 18.59 | 18.64 | 18.64 | 1,657 |
15 Mar 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
14 Mar 2024 | 18.68 | 18.80 | 18.68 | 18.57 | 18.57 | 7,790 |
13 Mar 2024 | 18.66 | 18.77 | 18.66 | 18.72 | 18.72 | 3,889 |
12 Mar 2024 | 18.57 | 18.68 | 18.57 | 18.50 | 18.50 | 4,250 |
11 Mar 2024 | 18.41 | 18.41 | 18.41 | 18.48 | 18.48 | 62 |
08 Mar 2024 | 18.48 | 18.48 | 18.31 | 18.26 | 18.26 | 959 |
07 Mar 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
06 Mar 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
05 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.96 | 17.96 | 3 |
04 Mar 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
01 Mar 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
29 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.85 | 17.85 | 400 |
28 Feb 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
27 Feb 2024 | 17.17 | 17.17 | 17.17 | 17.68 | 17.68 | - |
26 Feb 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
23 Feb 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
22 Feb 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
21 Feb 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
20 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.42 | 17.42 | 1,380 |
19 Feb 2024 | 17.37 | 17.37 | 17.37 | 17.42 | 17.42 | 443 |
16 Feb 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
15 Feb 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
14 Feb 2024 | 17.10 | 17.19 | 17.10 | 17.30 | 17.30 | 2,120 |
13 Feb 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
12 Feb 2024 | 17.16 | 17.16 | 17.00 | 17.23 | 17.23 | 1,325 |
09 Feb 2024 | 17.17 | 17.19 | 17.13 | 17.10 | 17.10 | 2,500 |
08 Feb 2024 | 17.17 | 17.28 | 17.17 | 17.15 | 17.15 | 6,000 |
07 Feb 2024 | 17.15 | 17.15 | 17.15 | 17.20 | 17.20 | 355 |
06 Feb 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
05 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
02 Feb 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
01 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
31 Jan 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
30 Jan 2024 | 17.69 | 17.69 | 17.05 | 17.79 | 17.79 | 260 |
29 Jan 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
26 Jan 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
25 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
24 Jan 2024 | 17.65 | 17.65 | 17.65 | 17.75 | 17.75 | 430 |
23 Jan 2024 | 17.45 | 17.45 | 16.97 | 17.49 | 17.49 | 81 |
22 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
19 Jan 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
18 Jan 2024 | 17.19 | 17.23 | 17.19 | 17.25 | 17.25 | 601 |
17 Jan 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
16 Jan 2024 | 17.11 | 17.11 | 17.11 | 17.38 | 17.38 | 6 |
15 Jan 2024 | 17.34 | 17.34 | 17.28 | 17.42 | 17.42 | 750 |
12 Jan 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
11 Jan 2024 | 17.41 | 17.41 | 17.41 | 17.40 | 17.40 | 400 |
10 Jan 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
09 Jan 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
08 Jan 2024 | 17.66 | 17.66 | 17.50 | 17.55 | 17.55 | 27 |
05 Jan 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
04 Jan 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
03 Jan 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
02 Jan 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
29 Dec 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
28 Dec 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
27 Dec 2023 | 18.26 | 18.30 | 18.26 | 18.39 | 18.39 | 5,000 |
22 Dec 2023 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
21 Dec 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
20 Dec 2023 | 17.93 | 17.93 | 17.92 | 17.97 | 17.97 | 227 |
19 Dec 2023 | 17.08 | 17.26 | 17.08 | 17.93 | 17.93 | 10 |
18 Dec 2023 | 17.87 | 18.00 | 17.87 | 17.84 | 17.84 | 1,300 |
15 Dec 2023 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
14 Dec 2023 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
13 Dec 2023 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
12 Dec 2023 | 17.17 | 17.20 | 17.17 | 17.26 | 17.26 | 1,668 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |