Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 725 |
17 May 2024 | 14.90 | 15.19 | 14.90 | 15.19 | 15.19 | 1,700 |
16 May 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
15 May 2024 | 15.51 | 15.51 | 15.45 | 15.45 | 15.45 | 300 |
14 May 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
13 May 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 600 |
10 May 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
09 May 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
08 May 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
07 May 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 400 |
06 May 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
03 May 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
02 May 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
01 May 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
30 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
29 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
26 Apr 2024 | 15.69 | 15.75 | 15.69 | 15.75 | 15.75 | 500 |
25 Apr 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
24 Apr 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 600 |
23 Apr 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 1,000 |
22 Apr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 100 |
19 Apr 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
18 Apr 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 1,200 |
17 Apr 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
16 Apr 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 300 |
15 Apr 2024 | 15.65 | 15.65 | 15.37 | 15.37 | 15.37 | 800 |
12 Apr 2024 | 16.66 | 16.71 | 16.59 | 16.71 | 16.71 | 7,000 |
11 Apr 2024 | 16.50 | 16.99 | 16.50 | 16.99 | 16.99 | 1,500 |
10 Apr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
09 Apr 2024 | 16.58 | 16.68 | 16.58 | 16.68 | 16.68 | 500 |
08 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
05 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
04 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 100 |
03 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 40,100 |
02 Apr 2024 | 16.00 | 16.00 | 15.79 | 15.90 | 15.90 | 13,300 |
01 Apr 2024 | 16.45 | 16.45 | 16.08 | 16.08 | 16.08 | 300 |
28 Mar 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 600 |
27 Mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
26 Mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 300 |
25 Mar 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 700 |
22 Mar 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 700 |
21 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 200 |
20 Mar 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
19 Mar 2024 | 15.71 | 15.71 | 15.49 | 15.49 | 15.49 | 1,700 |
18 Mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 100 |
15 Mar 2024 | 15.20 | 15.46 | 15.20 | 15.46 | 15.46 | 600 |
14 Mar 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 200 |
13 Mar 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
12 Mar 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
11 Mar 2024 | 15.60 | 15.60 | 15.54 | 15.55 | 15.55 | 8,000 |
08 Mar 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
07 Mar 2024 | 15.98 | 16.02 | 15.98 | 16.02 | 16.02 | 600 |
06 Mar 2024 | 16.20 | 16.29 | 16.20 | 16.26 | 16.26 | 700 |
05 Mar 2024 | 15.59 | 15.59 | 15.45 | 15.45 | 15.45 | 400 |
04 Mar 2024 | 16.25 | 16.25 | 15.65 | 15.65 | 15.65 | 1,300 |
01 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1,100 |
29 Feb 2024 | 15.20 | 15.33 | 15.20 | 15.33 | 15.33 | 800 |
28 Feb 2024 | 15.06 | 15.33 | 15.06 | 15.33 | 15.33 | 1,800 |
27 Feb 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 500 |
26 Feb 2024 | 14.83 | 14.96 | 14.83 | 14.96 | 14.96 | 800 |
23 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
22 Feb 2024 | 15.00 | 15.00 | 14.83 | 14.83 | 14.83 | 800 |
21 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
20 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
16 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 300 |
15 Feb 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
14 Feb 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 200 |
13 Feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 2,100 |
12 Feb 2024 | 14.20 | 14.64 | 14.20 | 14.64 | 14.64 | 600 |
09 Feb 2024 | 14.54 | 14.54 | 14.44 | 14.44 | 14.44 | 500 |
08 Feb 2024 | 14.69 | 14.69 | 14.03 | 14.27 | 14.27 | 1,300 |
07 Feb 2024 | 14.10 | 14.23 | 14.08 | 14.08 | 14.08 | 800 |
06 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 200 |
05 Feb 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 1,600 |
02 Feb 2024 | 15.20 | 15.20 | 15.05 | 15.05 | 15.05 | 500 |
01 Feb 2024 | 15.42 | 15.42 | 15.38 | 15.38 | 15.38 | 1,800 |
31 Jan 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
30 Jan 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 300 |
29 Jan 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 600 |
26 Jan 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 100 |
25 Jan 2024 | 15.77 | 15.77 | 15.62 | 15.73 | 15.73 | 1,300 |
24 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
23 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
22 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 500 |
19 Jan 2024 | 15.86 | 15.86 | 15.78 | 15.78 | 15.78 | 600 |
18 Jan 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 700 |
17 Jan 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 200 |
16 Jan 2024 | 16.12 | 16.12 | 15.99 | 16.03 | 16.03 | 4,100 |
12 Jan 2024 | 17.67 | 18.12 | 17.67 | 18.04 | 18.04 | 8,000 |
11 Jan 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 700 |
10 Jan 2024 | 16.33 | 16.55 | 16.33 | 16.33 | 16.33 | 11,000 |
09 Jan 2024 | 16.38 | 16.41 | 16.38 | 16.41 | 16.41 | 700 |
08 Jan 2024 | 15.65 | 15.65 | 15.25 | 15.41 | 15.41 | 500 |
05 Jan 2024 | 15.55 | 15.69 | 15.55 | 15.69 | 15.69 | 3,600 |
04 Jan 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
03 Jan 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
02 Jan 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
29 Dec 2023 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 200 |
28 Dec 2023 | 16.87 | 16.87 | 16.66 | 16.66 | 16.66 | 1,000 |
27 Dec 2023 | 16.48 | 16.80 | 16.48 | 16.80 | 16.80 | 1,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |