Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 200 |
06 May 2024 | 17.44 | 17.44 | 16.76 | 16.76 | 16.76 | 200 |
03 May 2024 | 17.13 | 17.36 | 17.13 | 17.36 | 17.36 | 1,100 |
02 May 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 300 |
01 May 2024 | 16.45 | 16.60 | 16.45 | 16.60 | 16.60 | 6,600 |
30 Apr 2024 | 16.75 | 16.76 | 16.56 | 16.75 | 16.75 | 1,000 |
29 Apr 2024 | 16.57 | 16.71 | 16.57 | 16.71 | 16.71 | 1,000 |
26 Apr 2024 | 16.46 | 16.46 | 16.43 | 16.43 | 16.43 | 500 |
25 Apr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 600 |
24 Apr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 300 |
23 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 147,600 |
22 Apr 2024 | 15.00 | 15.00 | 14.76 | 14.78 | 14.78 | 1,600 |
19 Apr 2024 | 16.00 | 16.00 | 15.18 | 15.18 | 15.18 | 1,600 |
18 Apr 2024 | 17.23 | 17.23 | 16.20 | 16.20 | 16.20 | 300 |
17 Apr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 200 |
16 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2,400 |
15 Apr 2024 | 17.48 | 17.48 | 17.39 | 17.39 | 17.39 | 9,800 |
12 Apr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 300 |
11 Apr 2024 | 17.79 | 18.12 | 17.79 | 18.04 | 18.04 | 1,800 |
10 Apr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
09 Apr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 300 |
08 Apr 2024 | 18.50 | 18.50 | 17.98 | 18.49 | 18.49 | 117,300 |
05 Apr 2024 | 17.61 | 18.21 | 17.61 | 18.21 | 18.21 | 33,200 |
04 Apr 2024 | 18.36 | 18.36 | 17.75 | 17.75 | 17.75 | 45,500 |
03 Apr 2024 | 17.70 | 18.20 | 17.70 | 18.20 | 18.20 | 47,200 |
02 Apr 2024 | 17.66 | 17.84 | 17.66 | 17.84 | 17.84 | 800 |
01 Apr 2024 | 17.29 | 17.48 | 17.29 | 17.48 | 17.48 | 3,100 |
28 Mar 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 15,100 |
27 Mar 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 600 |
26 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 233,100 |
25 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
22 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
21 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
20 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1,800 |
19 Mar 2024 | 16.40 | 16.80 | 16.39 | 16.80 | 16.80 | 1,800 |
18 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 10,600 |
15 Mar 2024 | 16.51 | 17.37 | 16.51 | 17.37 | 17.37 | 800 |
14 Mar 2024 | 16.11 | 16.35 | 16.09 | 16.09 | 16.09 | 900 |
13 Mar 2024 | 17.42 | 17.42 | 16.30 | 16.30 | 16.30 | 800 |
12 Mar 2024 | 17.30 | 17.30 | 16.72 | 16.72 | 16.72 | 1,200 |
11 Mar 2024 | 16.93 | 16.93 | 16.90 | 16.90 | 16.90 | 600 |
08 Mar 2024 | 17.61 | 17.79 | 17.61 | 17.79 | 17.79 | 600 |
07 Mar 2024 | 17.82 | 18.02 | 17.82 | 17.86 | 17.86 | 4,800 |
06 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 300 |
05 Mar 2024 | 17.97 | 18.24 | 17.94 | 17.94 | 17.94 | 3,300 |
04 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 100 |
01 Mar 2024 | 16.86 | 17.40 | 16.86 | 17.39 | 17.39 | 6,300 |
29 Feb 2024 | 16.32 | 16.46 | 16.32 | 16.46 | 16.46 | 700 |
28 Feb 2024 | 16.90 | 16.90 | 16.42 | 16.42 | 16.42 | 5,600 |
27 Feb 2024 | 17.80 | 17.80 | 16.95 | 16.95 | 16.95 | 2,800 |
26 Feb 2024 | 16.54 | 17.68 | 16.54 | 17.68 | 17.68 | 1,200 |
23 Feb 2024 | 17.32 | 17.32 | 17.05 | 17.25 | 17.25 | 700 |
22 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
21 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
20 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1,000 |
16 Feb 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 1,000 |
15 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 400 |
14 Feb 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 200 |
13 Feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
12 Feb 2024 | 18.00 | 18.42 | 18.00 | 18.42 | 18.42 | 300 |
09 Feb 2024 | 18.10 | 18.10 | 17.61 | 17.61 | 17.61 | 700 |
08 Feb 2024 | 17.00 | 17.11 | 16.90 | 16.98 | 16.98 | 26,500 |
07 Feb 2024 | 16.04 | 16.04 | 16.00 | 16.00 | 16.00 | 1,800 |
06 Feb 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
05 Feb 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
02 Feb 2024 | 16.15 | 16.29 | 16.15 | 16.29 | 16.29 | 1,700 |
01 Feb 2024 | 16.57 | 16.57 | 16.15 | 16.15 | 16.15 | 13,300 |
31 Jan 2024 | 16.58 | 17.15 | 16.47 | 16.47 | 16.47 | 2,700 |
30 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 600 |
29 Jan 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 15,700 |
26 Jan 2024 | 16.87 | 16.87 | 16.80 | 16.80 | 16.80 | 21,100 |
25 Jan 2024 | 17.66 | 17.66 | 17.10 | 17.45 | 17.45 | 1,200 |
24 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 300 |
23 Jan 2024 | 17.08 | 18.01 | 17.08 | 18.01 | 18.01 | 1,300 |
22 Jan 2024 | 17.85 | 17.85 | 17.70 | 17.70 | 17.70 | 31,800 |
19 Jan 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 500 |
18 Jan 2024 | 16.19 | 16.60 | 15.85 | 16.60 | 16.60 | 600 |
17 Jan 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 100 |
16 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
12 Jan 2024 | 17.13 | 17.13 | 16.40 | 16.40 | 16.40 | 12,200 |
11 Jan 2024 | 16.49 | 16.49 | 16.28 | 16.35 | 16.35 | 1,600 |
10 Jan 2024 | 17.00 | 17.00 | 16.10 | 16.10 | 16.10 | 500 |
09 Jan 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 100 |
08 Jan 2024 | 16.54 | 16.96 | 16.54 | 16.96 | 16.96 | 400 |
05 Jan 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
04 Jan 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 17,300 |
03 Jan 2024 | 17.46 | 17.64 | 17.46 | 17.57 | 17.57 | 600 |
02 Jan 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 100 |
29 Dec 2023 | 17.39 | 18.05 | 17.39 | 18.05 | 18.05 | 3,800 |
28 Dec 2023 | 18.15 | 18.15 | 18.14 | 18.14 | 18.14 | 400 |
27 Dec 2023 | 18.03 | 18.15 | 18.03 | 18.15 | 18.15 | 1,100 |
26 Dec 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 8,700 |
22 Dec 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 2,300 |
21 Dec 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 200 |
20 Dec 2023 | 17.68 | 17.68 | 17.63 | 17.63 | 17.63 | 83,000 |
19 Dec 2023 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 200 |
18 Dec 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 107,900 |
15 Dec 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 600 |
14 Dec 2023 | 17.64 | 17.77 | 17.34 | 17.34 | 17.34 | 81,300 |
13 Dec 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |