Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 17.17 | 17.24 | 17.14 | 17.24 | 17.24 | 85 |
29 Apr 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
26 Apr 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
25 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
24 Apr 2024 | 17.86 | 18.07 | 17.86 | 18.07 | 18.07 | 25 |
23 Apr 2024 | 17.40 | 17.55 | 17.35 | 17.35 | 17.35 | 449 |
22 Apr 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
19 Apr 2024 | 16.89 | 17.11 | 16.89 | 17.11 | 17.11 | 25 |
18 Apr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
17 Apr 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
16 Apr 2024 | 16.92 | 16.98 | 16.92 | 16.98 | 16.98 | 25 |
15 Apr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
12 Apr 2024 | 17.25 | 17.31 | 17.25 | 17.31 | 17.31 | 150 |
11 Apr 2024 | 17.30 | 17.47 | 17.30 | 17.47 | 17.47 | 25 |
10 Apr 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
09 Apr 2024 | 17.72 | 17.90 | 17.72 | 17.90 | 17.90 | 170 |
08 Apr 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
05 Apr 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
04 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
03 Apr 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
02 Apr 2024 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | 255 |
28 Mar 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
27 Mar 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
26 Mar 2024 | 17.74 | 17.80 | 17.74 | 17.80 | 17.80 | 30 |
25 Mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 250 |
22 Mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
21 Mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
20 Mar 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
19 Mar 2024 | 17.71 | 17.72 | 17.71 | 17.72 | 17.72 | 282 |
18 Mar 2024 | 17.51 | 17.76 | 17.51 | 17.76 | 17.76 | 25 |
15 Mar 2024 | 17.61 | 17.61 | 17.58 | 17.58 | 17.58 | 45 |
14 Mar 2024 | 18.38 | 18.41 | 18.38 | 18.41 | 18.41 | 370 |
13 Mar 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
12 Mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
11 Mar 2024 | 17.96 | 18.12 | 17.96 | 18.12 | 18.12 | 25 |
08 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
07 Mar 2024 | 17.66 | 17.70 | 17.66 | 17.70 | 17.70 | 180 |
06 Mar 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
05 Mar 2024 | 17.68 | 17.68 | 17.64 | 17.64 | 17.64 | 185 |
04 Mar 2024 | 17.86 | 18.07 | 17.86 | 18.07 | 18.07 | 26 |
01 Mar 2024 | 17.64 | 17.64 | 17.62 | 17.62 | 17.62 | 8 |
29 Feb 2024 | 18.03 | 18.03 | 17.98 | 17.98 | 17.98 | 35 |
28 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
27 Feb 2024 | 17.82 | 18.00 | 17.82 | 18.00 | 18.00 | 525 |
26 Feb 2024 | 18.01 | 18.01 | 17.81 | 17.81 | 17.81 | 70 |
23 Feb 2024 | 18.12 | 18.32 | 18.12 | 18.19 | 18.19 | 300 |
22 Feb 2024 | 18.07 | 18.11 | 18.07 | 18.11 | 18.11 | 120 |
21 Feb 2024 | 17.78 | 18.01 | 17.78 | 18.01 | 18.01 | 125 |
20 Feb 2024 | 17.40 | 17.69 | 17.40 | 17.69 | 17.69 | 50 |
19 Feb 2024 | 17.77 | 17.78 | 17.75 | 17.75 | 17.75 | 254 |
16 Feb 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 100 |
15 Feb 2024 | 17.91 | 18.02 | 17.91 | 18.02 | 18.02 | 30 |
14 Feb 2024 | 17.50 | 17.59 | 17.50 | 17.59 | 17.59 | 30 |
13 Feb 2024 | 17.69 | 17.86 | 17.68 | 17.68 | 17.68 | 225 |
12 Feb 2024 | 17.38 | 17.75 | 17.38 | 17.61 | 17.61 | 240 |
09 Feb 2024 | 17.40 | 17.53 | 17.40 | 17.53 | 17.53 | 30 |
08 Feb 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
07 Feb 2024 | 17.11 | 17.29 | 17.11 | 17.29 | 17.29 | 25 |
06 Feb 2024 | 17.08 | 17.39 | 17.08 | 17.39 | 17.39 | 260 |
05 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
02 Feb 2024 | 17.38 | 17.80 | 17.38 | 17.80 | 17.80 | 326 |
01 Feb 2024 | 16.49 | 16.70 | 16.49 | 16.70 | 16.70 | 726 |
31 Jan 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
30 Jan 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 200 |
29 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
26 Jan 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
25 Jan 2024 | 16.32 | 16.70 | 16.32 | 16.70 | 16.70 | 2,075 |
24 Jan 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
23 Jan 2024 | 16.20 | 16.42 | 16.20 | 16.42 | 16.42 | 70 |
22 Jan 2024 | 16.30 | 16.35 | 16.30 | 16.35 | 16.35 | 259 |
19 Jan 2024 | 16.14 | 16.16 | 16.14 | 16.16 | 16.16 | 102 |
18 Jan 2024 | 15.87 | 15.96 | 15.87 | 15.96 | 15.96 | 100 |
17 Jan 2024 | 16.29 | 16.29 | 15.86 | 15.86 | 15.86 | 25 |
16 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
15 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
12 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
11 Jan 2024 | 16.73 | 16.73 | 16.61 | 16.61 | 16.61 | 150 |
10 Jan 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
09 Jan 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
08 Jan 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
05 Jan 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
04 Jan 2024 | 16.55 | 16.55 | 16.36 | 16.36 | 16.36 | 411 |
03 Jan 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
02 Jan 2024 | 17.03 | 17.53 | 17.02 | 17.53 | 17.53 | 197 |
29 Dec 2023 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
28 Dec 2023 | 17.01 | 17.15 | 16.98 | 17.15 | 17.15 | 520 |
27 Dec 2023 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 20 |
22 Dec 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
21 Dec 2023 | 17.10 | 17.14 | 17.10 | 17.14 | 17.14 | 220 |
20 Dec 2023 | 17.51 | 17.51 | 17.48 | 17.48 | 17.48 | 150 |
19 Dec 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
18 Dec 2023 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
15 Dec 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
14 Dec 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
13 Dec 2023 | 17.15 | 17.16 | 17.15 | 17.16 | 17.16 | 135 |
12 Dec 2023 | 17.05 | 17.15 | 17.05 | 17.15 | 17.15 | 20 |
11 Dec 2023 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
08 Dec 2023 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
07 Dec 2023 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
06 Dec 2023 | 17.44 | 17.85 | 17.44 | 17.85 | 17.85 | 165 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |