Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
06 May 2024 | 15.25 | 15.55 | 15.25 | 15.55 | 15.55 | 400 |
03 May 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
02 May 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
01 May 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
30 Apr 2024 | 15.35 | 15.69 | 15.35 | 15.35 | 15.35 | 2,800 |
29 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
26 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
25 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 300 |
24 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
23 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
22 Apr 2024 | 15.50 | 15.56 | 15.31 | 15.50 | 15.50 | 2,200 |
19 Apr 2024 | 15.38 | 15.75 | 15.37 | 15.75 | 15.75 | 600 |
18 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
17 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
16 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
15 Apr 2024 | 15.38 | 15.93 | 15.35 | 15.75 | 15.75 | 5,000 |
12 Apr 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
11 Apr 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
10 Apr 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
09 Apr 2024 | 15.38 | 15.98 | 15.38 | 15.98 | 15.98 | 500 |
08 Apr 2024 | 15.50 | 15.89 | 15.50 | 15.89 | 15.89 | 900 |
05 Apr 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
04 Apr 2024 | 15.63 | 15.86 | 15.38 | 15.86 | 15.86 | 5,200 |
03 Apr 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
02 Apr 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
01 Apr 2024 | 15.80 | 15.99 | 15.73 | 15.99 | 15.99 | 400 |
28 Mar 2024 | 15.90 | 15.97 | 15.72 | 15.96 | 15.96 | 700 |
27 Mar 2024 | 15.90 | 15.97 | 15.90 | 15.97 | 15.97 | 400 |
26 Mar 2024 | 15.90 | 15.98 | 15.90 | 15.98 | 15.98 | 300 |
25 Mar 2024 | 15.65 | 15.99 | 15.60 | 15.99 | 15.99 | 2,100 |
22 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
21 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
20 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
19 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
18 Mar 2024 | 15.60 | 16.00 | 15.60 | 16.00 | 16.00 | 1,100 |
15 Mar 2024 | 15.78 | 15.90 | 15.70 | 15.90 | 15.90 | 3,200 |
14 Mar 2024 | 15.51 | 15.89 | 15.51 | 15.89 | 15.89 | 500 |
13 Mar 2024 | 16.05 | 16.05 | 15.85 | 16.00 | 16.00 | 400 |
12 Mar 2024 | 15.50 | 15.85 | 15.50 | 15.85 | 15.85 | 2,000 |
11 Mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
08 Mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
07 Mar 2024 | 15.90 | 15.90 | 15.50 | 15.85 | 15.85 | 2,100 |
06 Mar 2024 | 15.80 | 16.15 | 15.51 | 15.93 | 15.93 | 10,500 |
05 Mar 2024 | 15.80 | 16.15 | 15.80 | 16.15 | 16.15 | 2,600 |
04 Mar 2024 | 16.15 | 16.30 | 16.15 | 16.30 | 16.30 | 2,500 |
01 Mar 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
29 Feb 2024 | 15.78 | 16.29 | 15.78 | 16.29 | 16.29 | 2,200 |
28 Feb 2024 | 15.80 | 16.05 | 15.78 | 16.05 | 16.05 | 1,900 |
27 Feb 2024 | 15.80 | 16.09 | 15.80 | 16.09 | 16.09 | 600 |
26 Feb 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 100 |
23 Feb 2024 | 15.98 | 16.09 | 15.98 | 16.09 | 16.09 | 400 |
22 Feb 2024 | 15.80 | 16.10 | 15.80 | 16.07 | 16.07 | 3,000 |
21 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 500 |
20 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 100 |
16 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
15 Feb 2024 | 15.95 | 16.14 | 15.91 | 16.10 | 16.10 | 2,600 |
14 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
13 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
12 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
09 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
08 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
07 Feb 2024 | 15.95 | 16.10 | 15.95 | 16.10 | 16.10 | 300 |
06 Feb 2024 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 2,300 |
05 Feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
02 Feb 2024 | 16.00 | 16.25 | 16.00 | 16.25 | 16.25 | 1,200 |
01 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
31 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
30 Jan 2024 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 600 |
29 Jan 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
26 Jan 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
25 Jan 2024 | 16.31 | 16.31 | 16.25 | 16.25 | 16.25 | 1,000 |
24 Jan 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
23 Jan 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
22 Jan 2024 | 16.25 | 16.37 | 16.25 | 16.37 | 16.37 | 600 |
19 Jan 2024 | 16.02 | 16.49 | 15.79 | 16.49 | 16.49 | 5,500 |
18 Jan 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 500 |
17 Jan 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
16 Jan 2024 | 15.72 | 16.99 | 15.72 | 16.99 | 16.99 | 5,200 |
12 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
11 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
10 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
09 Jan 2024 | 15.65 | 17.00 | 15.65 | 17.00 | 17.00 | 1,300 |
08 Jan 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
05 Jan 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
04 Jan 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
03 Jan 2024 | 15.90 | 16.85 | 15.80 | 16.85 | 16.85 | 7,500 |
02 Jan 2024 | 16.25 | 16.90 | 15.85 | 16.90 | 16.90 | 500 |
29 Dec 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
28 Dec 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1,500 |
27 Dec 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
26 Dec 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
22 Dec 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
21 Dec 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
20 Dec 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 7,100 |
19 Dec 2023 | 15.85 | 16.75 | 15.85 | 16.50 | 16.50 | 2,000 |
18 Dec 2023 | 16.65 | 16.75 | 16.65 | 16.65 | 16.65 | 500 |
15 Dec 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 800 |
14 Dec 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
13 Dec 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |