Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 19.66 | 19.80 | 19.66 | 19.80 | 19.80 | 2,100 |
22 May 2024 | 19.68 | 19.81 | 19.50 | 19.50 | 19.50 | 2,100 |
21 May 2024 | 19.43 | 19.95 | 19.31 | 19.95 | 19.95 | 7,709 |
20 May 2024 | 19.16 | 19.99 | 19.16 | 19.99 | 19.99 | 100 |
17 May 2024 | 18.77 | 19.18 | 18.77 | 19.08 | 19.08 | 100 |
16 May 2024 | 18.50 | 18.72 | 18.50 | 18.72 | 18.72 | - |
15 May 2024 | 18.36 | 18.54 | 18.36 | 18.54 | 18.54 | - |
14 May 2024 | 17.93 | 18.23 | 17.93 | 18.23 | 18.23 | - |
13 May 2024 | 18.25 | 18.40 | 18.25 | 18.40 | 18.40 | - |
10 May 2024 | 18.13 | 18.60 | 18.13 | 18.17 | 18.17 | 1,300 |
09 May 2024 | 18.32 | 18.66 | 18.14 | 18.14 | 18.14 | 200 |
08 May 2024 | 17.30 | 18.60 | 17.30 | 18.60 | 18.60 | 155 |
07 May 2024 | 17.50 | 17.58 | 17.42 | 17.58 | 17.58 | 8,000 |
06 May 2024 | 17.08 | 17.73 | 17.08 | 17.73 | 17.73 | 200 |
03 May 2024 | 16.73 | 16.73 | 16.69 | 16.69 | 16.69 | - |
02 May 2024 | 16.86 | 16.86 | 16.80 | 16.80 | 16.80 | - |
30 Apr 2024 | 17.25 | 17.25 | 17.16 | 17.16 | 17.16 | - |
29 Apr 2024 | 17.53 | 17.55 | 17.38 | 17.55 | 17.55 | 50 |
26 Apr 2024 | 16.60 | 17.46 | 16.60 | 17.46 | 17.46 | 350 |
25 Apr 2024 | 16.39 | 16.80 | 16.18 | 16.18 | 16.18 | 50 |
24 Apr 2024 | 16.55 | 16.69 | 16.49 | 16.49 | 16.49 | 400 |
23 Apr 2024 | 16.57 | 16.60 | 16.57 | 16.60 | 16.60 | 500 |
22 Apr 2024 | 16.78 | 17.13 | 16.68 | 16.68 | 16.68 | 100 |
19 Apr 2024 | 16.31 | 16.56 | 16.31 | 16.56 | 16.56 | 50 |
18 Apr 2024 | 16.50 | 16.64 | 16.50 | 16.64 | 16.64 | - |
17 Apr 2024 | 16.46 | 16.54 | 16.46 | 16.54 | 16.54 | 121 |
16 Apr 2024 | 16.52 | 16.52 | 16.25 | 16.25 | 16.25 | - |
15 Apr 2024 | 17.30 | 17.30 | 16.97 | 16.97 | 16.97 | 100 |
12 Apr 2024 | 16.86 | 17.34 | 16.86 | 17.34 | 17.34 | 500 |
11 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 200 |
10 Apr 2024 | 16.75 | 17.22 | 16.47 | 16.47 | 16.47 | 60 |
09 Apr 2024 | 16.89 | 17.03 | 16.68 | 17.03 | 17.03 | 530 |
08 Apr 2024 | 16.45 | 16.45 | 16.40 | 16.40 | 16.40 | - |
05 Apr 2024 | 16.34 | 16.36 | 16.34 | 16.36 | 16.36 | 60 |
04 Apr 2024 | 16.65 | 16.90 | 16.65 | 16.90 | 16.90 | - |
03 Apr 2024 | 16.82 | 16.82 | 16.55 | 16.55 | 16.55 | - |
02 Apr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
28 Mar 2024 | 16.78 | 17.00 | 16.78 | 17.00 | 17.00 | 50 |
27 Mar 2024 | 16.44 | 16.70 | 16.44 | 16.70 | 16.70 | 90 |
26 Mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 616 |
25 Mar 2024 | 16.01 | 16.23 | 16.01 | 16.23 | 16.23 | - |
22 Mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
21 Mar 2024 | 16.22 | 16.30 | 16.22 | 16.30 | 16.30 | 263 |
20 Mar 2024 | 15.61 | 15.98 | 15.61 | 15.98 | 15.98 | 1 |
19 Mar 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
18 Mar 2024 | 15.85 | 15.85 | 15.70 | 15.70 | 15.70 | 79 |
15 Mar 2024 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | - |
14 Mar 2024 | 16.05 | 16.10 | 16.05 | 16.10 | 16.10 | - |
13 Mar 2024 | 16.44 | 16.44 | 16.00 | 16.00 | 16.00 | 200 |
12 Mar 2024 | 16.61 | 16.61 | 16.33 | 16.33 | 16.33 | - |
11 Mar 2024 | 16.72 | 17.17 | 16.65 | 16.65 | 16.65 | 300 |
08 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
07 Mar 2024 | 16.49 | 17.00 | 16.49 | 16.82 | 16.82 | 500 |
06 Mar 2024 | 16.28 | 16.33 | 16.28 | 16.33 | 16.33 | - |
05 Mar 2024 | 16.47 | 16.58 | 16.44 | 16.58 | 16.58 | 200 |
04 Mar 2024 | 16.44 | 16.55 | 16.44 | 16.55 | 16.55 | - |
01 Mar 2024 | 16.74 | 16.74 | 16.44 | 16.44 | 16.44 | 1 |
29 Feb 2024 | 16.75 | 16.84 | 16.75 | 16.84 | 16.84 | - |
28 Feb 2024 | 17.08 | 17.10 | 16.99 | 16.99 | 16.99 | 10 |
27 Feb 2024 | 17.26 | 17.42 | 17.12 | 17.42 | 17.42 | 65 |
26 Feb 2024 | 16.49 | 17.21 | 16.49 | 16.82 | 16.82 | 300 |
23 Feb 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
22 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 50 |
21 Feb 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
20 Feb 2024 | 19.06 | 19.11 | 19.06 | 19.11 | 19.11 | 798 |
19 Feb 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
16 Feb 2024 | 19.04 | 19.04 | 18.65 | 19.02 | 19.02 | 250 |
15 Feb 2024 | 20.20 | 20.20 | 19.16 | 19.16 | 19.16 | 560 |
14 Feb 2024 | 17.52 | 19.37 | 17.52 | 19.02 | 19.02 | 172 |
13 Feb 2024 | 16.92 | 16.92 | 16.71 | 16.71 | 16.71 | - |
12 Feb 2024 | 16.76 | 17.00 | 16.76 | 17.00 | 17.00 | 100 |
09 Feb 2024 | 16.30 | 16.67 | 16.30 | 16.67 | 16.67 | - |
08 Feb 2024 | 16.25 | 16.38 | 16.25 | 16.38 | 16.38 | - |
07 Feb 2024 | 16.33 | 16.43 | 16.33 | 16.43 | 16.43 | - |
06 Feb 2024 | 16.07 | 16.23 | 16.07 | 16.23 | 16.23 | - |
05 Feb 2024 | 15.63 | 16.00 | 15.63 | 16.00 | 16.00 | 250 |
02 Feb 2024 | 15.76 | 15.76 | 15.72 | 15.72 | 15.72 | - |
01 Feb 2024 | 15.53 | 15.53 | 15.51 | 15.51 | 15.51 | - |
31 Jan 2024 | 15.82 | 15.98 | 15.82 | 15.98 | 15.98 | 350 |
30 Jan 2024 | 16.13 | 16.15 | 16.13 | 16.15 | 16.15 | - |
29 Jan 2024 | 15.69 | 16.10 | 15.69 | 16.10 | 16.10 | - |
26 Jan 2024 | 15.91 | 15.96 | 15.91 | 15.96 | 15.96 | - |
25 Jan 2024 | 15.86 | 16.02 | 15.86 | 16.02 | 16.02 | - |
24 Jan 2024 | 16.58 | 16.58 | 16.11 | 16.11 | 16.11 | 502 |
23 Jan 2024 | 17.07 | 17.20 | 17.07 | 17.20 | 17.20 | - |
22 Jan 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 10 |
19 Jan 2024 | 17.05 | 17.05 | 16.77 | 16.77 | 16.77 | - |
18 Jan 2024 | 16.92 | 16.94 | 16.92 | 16.94 | 16.94 | - |
17 Jan 2024 | 17.25 | 17.25 | 16.95 | 16.95 | 16.95 | 23 |
16 Jan 2024 | 17.44 | 17.60 | 17.44 | 17.60 | 17.60 | 100 |
15 Jan 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
12 Jan 2024 | 16.89 | 17.28 | 16.89 | 17.28 | 17.28 | 146 |
11 Jan 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
10 Jan 2024 | 16.61 | 16.90 | 16.61 | 16.90 | 16.90 | - |
09 Jan 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
08 Jan 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
05 Jan 2024 | 17.02 | 17.02 | 17.00 | 17.00 | 17.00 | 100 |
04 Jan 2024 | 16.93 | 17.00 | 16.93 | 17.00 | 17.00 | - |
03 Jan 2024 | 17.84 | 17.84 | 17.28 | 17.28 | 17.28 | 1,800 |
02 Jan 2024 | 18.60 | 18.60 | 18.00 | 18.00 | 18.00 | 260 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |