Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 15.37 | 15.37 | 15.37 | 15.27 | 15.27 | 100 |
30 Apr 2024 | 15.03 | 15.03 | 15.03 | 15.20 | 15.20 | 90 |
29 Apr 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
26 Apr 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
25 Apr 2024 | 15.32 | 15.32 | 15.32 | 15.35 | 15.35 | 714 |
24 Apr 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
23 Apr 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
22 Apr 2024 | 15.41 | 15.41 | 15.35 | 15.50 | 15.50 | 402 |
19 Apr 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
18 Apr 2024 | 15.66 | 15.66 | 15.66 | 15.63 | 15.63 | 13 |
17 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
16 Apr 2024 | 16.02 | 16.02 | 16.02 | 16.09 | 16.09 | 69 |
15 Apr 2024 | 16.00 | 16.00 | 16.00 | 15.95 | 15.95 | 7 |
12 Apr 2024 | 15.99 | 15.99 | 15.99 | 16.09 | 16.09 | 30 |
11 Apr 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
10 Apr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
09 Apr 2024 | 16.06 | 16.06 | 16.06 | 16.23 | 16.23 | 12 |
08 Apr 2024 | 16.41 | 16.41 | 16.41 | 16.24 | 16.24 | 4,410 |
05 Apr 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
04 Apr 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
03 Apr 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
02 Apr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
28 Mar 2024 | 17.32 | 17.32 | 17.32 | 17.31 | 17.31 | 625 |
27 Mar 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
26 Mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
25 Mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
22 Mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
21 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
20 Mar 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
19 Mar 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
18 Mar 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
15 Mar 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
14 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
13 Mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
12 Mar 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
11 Mar 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
08 Mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
07 Mar 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
06 Mar 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
05 Mar 2024 | 18.02 | 18.02 | 18.02 | 18.04 | 18.04 | 1,983 |
04 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
01 Mar 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
29 Feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
28 Feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
27 Feb 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
26 Feb 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
23 Feb 2024 | 17.85 | 17.85 | 17.85 | 17.81 | 17.81 | 1,600 |
22 Feb 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
21 Feb 2024 | 17.75 | 17.75 | 17.75 | 17.83 | 17.83 | 610 |
20 Feb 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
19 Feb 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
16 Feb 2024 | 18.23 | 18.23 | 18.23 | 17.99 | 17.99 | 90 |
15 Feb 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
14 Feb 2024 | 18.58 | 18.58 | 18.58 | 18.64 | 18.64 | 60 |
13 Feb 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
12 Feb 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
09 Feb 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
08 Feb 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
07 Feb 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
06 Feb 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
05 Feb 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
02 Feb 2024 | 18.00 | 18.00 | 18.00 | 17.97 | 17.97 | 90 |
01 Feb 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
31 Jan 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
30 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
29 Jan 2024 | 17.86 | 17.86 | 17.86 | 17.78 | 17.78 | 26 |
26 Jan 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
25 Jan 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
24 Jan 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
23 Jan 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
22 Jan 2024 | 18.29 | 18.29 | 18.29 | 18.30 | 18.30 | 22 |
19 Jan 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
18 Jan 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
17 Jan 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
16 Jan 2024 | 18.27 | 18.27 | 18.27 | 18.25 | 18.25 | 400 |
15 Jan 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
12 Jan 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
11 Jan 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
10 Jan 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
09 Jan 2024 | 18.12 | 18.12 | 18.12 | 18.19 | 18.19 | 358 |
08 Jan 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
05 Jan 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
04 Jan 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
03 Jan 2024 | 17.82 | 17.82 | 17.82 | 17.78 | 17.78 | 100 |
02 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.72 | 17.72 | 100 |
29 Dec 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
28 Dec 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
27 Dec 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
22 Dec 2023 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
21 Dec 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
20 Dec 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
19 Dec 2023 | 17.70 | 17.70 | 17.70 | 17.54 | 17.54 | 347 |
18 Dec 2023 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
15 Dec 2023 | 17.65 | 17.65 | 17.65 | 17.64 | 17.64 | 483 |
14 Dec 2023 | 17.72 | 17.72 | 17.58 | 17.63 | 17.63 | 176 |
13 Dec 2023 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
12 Dec 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
11 Dec 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
08 Dec 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
07 Dec 2023 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |