Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 16.50 | 16.68 | 16.50 | 16.68 | 16.68 | 1,220 |
20 May 2024 | 16.50 | 16.50 | 16.45 | 16.50 | 16.50 | 2,587 |
17 May 2024 | 16.43 | 16.44 | 16.43 | 16.44 | 16.44 | 200 |
16 May 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
15 May 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
14 May 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 200 |
13 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
10 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 100 |
09 May 2024 | 16.36 | 16.40 | 16.31 | 16.40 | 16.40 | 400 |
08 May 2024 | 16.32 | 16.32 | 16.10 | 16.10 | 16.10 | 6,862 |
07 May 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
06 May 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 200 |
03 May 2024 | 17.39 | 17.39 | 17.20 | 17.20 | 17.20 | 307 |
02 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
01 May 2024 | 17.09 | 17.39 | 16.75 | 17.00 | 17.00 | 1,300 |
30 Apr 2024 | 16.49 | 16.99 | 16.48 | 16.99 | 16.99 | 4,024 |
29 Apr 2024 | 16.06 | 16.50 | 16.06 | 16.06 | 16.06 | 3,500 |
26 Apr 2024 | 16.02 | 16.03 | 16.02 | 16.03 | 16.03 | 1,300 |
25 Apr 2024 | 17.00 | 17.49 | 17.00 | 17.49 | 17.49 | 460 |
24 Apr 2024 | 17.00 | 17.49 | 17.00 | 17.49 | 17.49 | 1,100 |
23 Apr 2024 | 15.99 | 17.49 | 15.99 | 17.00 | 17.00 | 5,994 |
22 Apr 2024 | 16.01 | 16.01 | 16.00 | 16.00 | 16.00 | 3,500 |
19 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 500 |
18 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
17 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
16 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 500 |
15 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
12 Apr 2024 | 15.86 | 15.86 | 15.80 | 15.80 | 15.80 | 1,230 |
11 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 100 |
10 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1,250 |
09 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
08 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
05 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
04 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
03 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
02 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
01 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 100 |
28 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
27 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
26 Mar 2024 | 16.40 | 16.75 | 16.40 | 16.75 | 16.75 | 700 |
25 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 301 |
22 Mar 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
21 Mar 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 370 |
20 Mar 2024 | 16.50 | 17.33 | 16.50 | 17.33 | 17.33 | 2,923 |
19 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 300 |
18 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 100 |
15 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
14 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 100 |
13 Mar 2024 | 16.00 | 17.40 | 16.00 | 17.40 | 17.40 | 3,730 |
12 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
11 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
08 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
07 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
06 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
05 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
04 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
01 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
29 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
28 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
27 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
26 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3,124 |
23 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 430 |
22 Feb 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
21 Feb 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
20 Feb 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
16 Feb 2024 | 16.56 | 16.56 | 16.55 | 16.55 | 16.55 | 13,500 |
15 Feb 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
14 Feb 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 100 |
13 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
12 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
09 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
08 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
07 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 100 |
06 Feb 2024 | 17.00 | 17.00 | 16.60 | 16.60 | 16.60 | 1,590 |
05 Feb 2024 | 16.90 | 17.25 | 16.75 | 17.25 | 17.25 | 3,282 |
02 Feb 2024 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | 482 |
01 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2,053 |
31 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 157 |
30 Jan 2024 | 17.01 | 17.49 | 16.83 | 17.00 | 17.00 | 13,829 |
29 Jan 2024 | 15.45 | 17.80 | 15.45 | 17.50 | 17.50 | 7,809 |
26 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1,250 |
25 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
24 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
23 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
22 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
19 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 500 |
18 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
17 Jan 2024 | 15.61 | 15.90 | 15.40 | 15.40 | 15.40 | 300 |
16 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
12 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
11 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
10 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
09 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
08 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 2,529 |
05 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 118 |
04 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
03 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
02 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 334 |
29 Dec 2023 | 15.25 | 15.25 | 15.00 | 15.00 | 15.00 | 699 |
28 Dec 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 3,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |