Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 72 |
02 May 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
30 Apr 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
29 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
26 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
25 Apr 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
24 Apr 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
23 Apr 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
22 Apr 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
19 Apr 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
18 Apr 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
17 Apr 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
16 Apr 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
15 Apr 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
12 Apr 2024 | 19.30 | 19.52 | 19.30 | 19.52 | 19.52 | 72 |
11 Apr 2024 | 18.90 | 19.12 | 18.90 | 19.12 | 19.12 | 1,750 |
10 Apr 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
09 Apr 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
08 Apr 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
05 Apr 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
04 Apr 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
03 Apr 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
02 Apr 2024 | 18.78 | 18.78 | 18.60 | 18.60 | 18.60 | 10 |
28 Mar 2024 | 18.92 | 18.92 | 18.69 | 18.69 | 18.69 | 273 |
27 Mar 2024 | 18.71 | 19.10 | 18.71 | 19.10 | 19.10 | 1,100 |
26 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
25 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
22 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
21 Mar 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
20 Mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
19 Mar 2024 | 17.65 | 17.90 | 17.65 | 17.90 | 17.90 | 2 |
18 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
15 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
14 Mar 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
13 Mar 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
12 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2 |
11 Mar 2024 | 17.11 | 18.06 | 17.11 | 17.87 | 17.87 | 1,040 |
08 Mar 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 200 |
07 Mar 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
06 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
05 Mar 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
04 Mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
01 Mar 2024 | 17.44 | 17.96 | 17.44 | 17.96 | 17.96 | 50 |
29 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
28 Feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
27 Feb 2024 | 16.82 | 17.46 | 16.82 | 17.46 | 17.46 | 100 |
26 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 2 |
23 Feb 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
22 Feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 43 |
21 Feb 2024 | 16.23 | 16.23 | 16.21 | 16.21 | 16.21 | 6,000 |
20 Feb 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
19 Feb 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
16 Feb 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
15 Feb 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
14 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
13 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
12 Feb 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
09 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
08 Feb 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
07 Feb 2024 | 15.35 | 15.65 | 15.35 | 15.65 | 15.65 | 3,000 |
06 Feb 2024 | 15.03 | 15.62 | 15.03 | 15.62 | 15.62 | 4 |
05 Feb 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
02 Feb 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
01 Feb 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
31 Jan 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
30 Jan 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
29 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
26 Jan 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
25 Jan 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
24 Jan 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
23 Jan 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
22 Jan 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
19 Jan 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
18 Jan 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
17 Jan 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
16 Jan 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
15 Jan 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
12 Jan 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
11 Jan 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
10 Jan 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
09 Jan 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
08 Jan 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
05 Jan 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
04 Jan 2024 | 14.36 | 14.73 | 14.36 | 14.73 | 14.73 | 100 |
03 Jan 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
02 Jan 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
29 Dec 2023 | 15.30 | 15.30 | 15.22 | 15.22 | 15.22 | - |
28 Dec 2023 | 15.26 | 15.57 | 15.26 | 15.57 | 15.57 | 20 |
27 Dec 2023 | 15.13 | 15.34 | 15.10 | 15.10 | 15.10 | 1,780 |
22 Dec 2023 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
21 Dec 2023 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
20 Dec 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
19 Dec 2023 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
18 Dec 2023 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
15 Dec 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
14 Dec 2023 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
13 Dec 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
12 Dec 2023 | 14.78 | 14.78 | 14.69 | 14.69 | 14.69 | 274 |
11 Dec 2023 | 14.82 | 14.82 | 14.74 | 14.74 | 14.74 | 200 |
08 Dec 2023 | 14.60 | 14.86 | 14.60 | 14.86 | 14.86 | 4 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |