Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
01 May 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
30 Apr 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
29 Apr 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 500 |
26 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
25 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1,100 |
24 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
23 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
22 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
19 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
18 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
17 Apr 2024 | 16.00 | 16.00 | 15.95 | 15.95 | 15.95 | 1,600 |
16 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1,000 |
15 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1,000 |
12 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1,100 |
11 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 100 |
10 Apr 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
09 Apr 2024 | 15.80 | 15.87 | 15.80 | 15.86 | 15.86 | 2,200 |
08 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
05 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
04 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
03 Apr 2024 | 15.85 | 15.85 | 15.75 | 15.75 | 15.75 | 200 |
02 Apr 2024 | 16.00 | 16.00 | 15.88 | 15.89 | 15.89 | 1,800 |
01 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 7,400 |
28 Mar 2024 | 16.00 | 16.00 | 15.99 | 16.00 | 16.00 | 13,200 |
27 Mar 2024 | 15.66 | 16.00 | 15.53 | 16.00 | 16.00 | 2,400 |
26 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
25 Mar 2024 | 15.50 | 16.00 | 15.28 | 16.00 | 16.00 | 4,900 |
22 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
21 Mar 2024 | 15.49 | 15.50 | 15.49 | 15.50 | 15.50 | 1,200 |
20 Mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
19 Mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 300 |
18 Mar 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 400 |
15 Mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 300 |
14 Mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
13 Mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 200 |
12 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
11 Mar 2024 | 15.48 | 15.50 | 15.26 | 15.50 | 15.50 | 3,000 |
08 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
07 Mar 2024 | 14.99 | 15.20 | 14.99 | 15.20 | 15.20 | 8,400 |
06 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
05 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,800 |
04 Mar 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 500 |
01 Mar 2024 | 15.17 | 15.17 | 14.78 | 14.78 | 14.78 | 1,100 |
29 Feb 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
28 Feb 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
27 Feb 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
26 Feb 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 100 |
23 Feb 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 200 |
22 Feb 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
21 Feb 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
20 Feb 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 300 |
16 Feb 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
15 Feb 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 100 |
14 Feb 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
13 Feb 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
12 Feb 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
09 Feb 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
08 Feb 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 400 |
07 Feb 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
06 Feb 2024 | 15.70 | 15.70 | 15.41 | 15.41 | 15.41 | 4,200 |
05 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
02 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
01 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
31 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
30 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
29 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
26 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
25 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 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 | 15.85 | 15.85 | 15.80 | 15.80 | 15.80 | 1,100 |
19 Jan 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 200 |
18 Jan 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
17 Jan 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 100 |
16 Jan 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
12 Jan 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
11 Jan 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 500 |
10 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
09 Jan 2024 | 15.58 | 15.58 | 15.25 | 15.45 | 15.45 | 2,200 |
08 Jan 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
05 Jan 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 200 |
04 Jan 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
03 Jan 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 300 |
02 Jan 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 200 |
29 Dec 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 300 |
28 Dec 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
27 Dec 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
26 Dec 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
22 Dec 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
21 Dec 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
20 Dec 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 300 |
19 Dec 2023 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 200 |
18 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
15 Dec 2023 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | 24,800 |
14 Dec 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
13 Dec 2023 | 15.50 | 15.50 | 15.25 | 15.25 | 15.25 | 1,600 |
12 Dec 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 100 |
11 Dec 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3,500 |
08 Dec 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |