Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 4,100 |
29 Apr 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 15,295 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 174 |
23 Apr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 10,307 |
22 Apr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 5,580 |
19 Apr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 24,909 |
18 Apr 2024 | 15.12 | 15.12 | 15.09 | 15.09 | 15.09 | 2,915 |
17 Apr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 34,748 |
16 Apr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 30,194 |
15 Apr 2024 | 15.12 | 15.14 | 15.12 | 15.14 | 15.14 | 8,341 |
12 Apr 2024 | 15.22 | 15.22 | 15.18 | 15.18 | 15.18 | 23,229 |
11 Apr 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 12,621 |
10 Apr 2024 | 15.21 | 15.23 | 15.21 | 15.23 | 15.23 | 31,746 |
09 Apr 2024 | 15.31 | 15.31 | 15.28 | 15.28 | 15.28 | 1,539 |
08 Apr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 19,333 |
05 Apr 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 17,637 |
04 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 970 |
03 Apr 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 246 |
02 Apr 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 5,445 |
28 Mar 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 500 |
27 Mar 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 20,980 |
26 Mar 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 16,407 |
25 Mar 2024 | 15.34 | 15.36 | 15.34 | 15.36 | 15.36 | 8,173 |
22 Mar 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 42,737 |
21 Mar 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 612 |
20 Mar 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 23,301 |
19 Mar 2024 | 15.29 | 15.31 | 15.29 | 15.31 | 15.31 | 3,059 |
18 Mar 2024 | 15.31 | 15.31 | 15.28 | 15.28 | 15.28 | 8,370 |
15 Mar 2024 | 15.32 | 15.32 | 15.26 | 15.30 | 15.30 | 15,489 |
14 Mar 2024 | 15.31 | 15.34 | 15.31 | 15.34 | 15.34 | 27,632 |
13 Mar 2024 | 15.37 | 15.40 | 15.37 | 15.40 | 15.40 | 19,814 |
12 Mar 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 396 |
11 Mar 2024 | 15.42 | 15.45 | 15.42 | 15.45 | 15.45 | 12,891 |
08 Mar 2024 | 15.44 | 15.46 | 15.44 | 15.46 | 15.46 | 24,203 |
07 Mar 2024 | 15.40 | 15.43 | 15.40 | 15.43 | 15.43 | 11,227 |
06 Mar 2024 | 15.42 | 15.44 | 15.42 | 15.44 | 15.44 | 6,271 |
05 Mar 2024 | 15.41 | 15.41 | 15.36 | 15.36 | 15.36 | 16,426 |
04 Mar 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 9,943 |
01 Mar 2024 | 15.26 | 15.31 | 15.26 | 15.26 | 15.26 | 27,896 |
29 Feb 2024 | 15.27 | 15.32 | 15.27 | 15.32 | 15.32 | 16,085 |
28 Feb 2024 | 15.26 | 15.28 | 15.26 | 15.28 | 15.28 | 17,153 |
27 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 30,649 |
26 Feb 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 933 |
23 Feb 2024 | 15.28 | 15.30 | 15.28 | 15.30 | 15.30 | 20,390 |
22 Feb 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 5,522 |
21 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 20,084 |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | 15.24 | 15.28 | 15.24 | 15.28 | 15.28 | 5,821 |
16 Feb 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 9,718 |
15 Feb 2024 | 15.32 | 15.34 | 15.32 | 15.34 | 15.34 | 28,154 |
14 Feb 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15,687 |
13 Feb 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 5,377 |
12 Feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 5,126 |
09 Feb 2024 | 15.32 | 15.33 | 15.32 | 15.33 | 15.33 | 15,164 |
08 Feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 6,138 |
07 Feb 2024 | 15.39 | 15.41 | 15.39 | 15.40 | 15.40 | 25,174 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 12,658 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 12,760 |
30 Jan 2024 | 15.40 | 15.42 | 15.37 | 15.42 | 15.42 | 14,647 |
29 Jan 2024 | 15.40 | 15.40 | 15.37 | 15.37 | 15.37 | 28,371 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 15.34 | 15.37 | 15.34 | 15.37 | 15.37 | 26,722 |
24 Jan 2024 | 15.37 | 15.37 | 15.34 | 15.37 | 15.37 | 7,150 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 7,719 |
19 Jan 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1,555 |
18 Jan 2024 | 15.36 | 15.38 | 15.36 | 15.38 | 15.38 | 3,180 |
17 Jan 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 2,737 |
16 Jan 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 28,361 |
15 Jan 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 10,088 |
12 Jan 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 5,246 |
11 Jan 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 5,950 |
10 Jan 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 20,423 |
09 Jan 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 6,289 |
08 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 12,901 |
05 Jan 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 1,573 |
04 Jan 2024 | 15.46 | 15.46 | 15.44 | 15.44 | 15.44 | 28,663 |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 1,740 |
28 Dec 2023 | 15.62 | 15.65 | 15.62 | 15.65 | 15.65 | 5,688 |
27 Dec 2023 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 7,663 |
22 Dec 2023 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 4,297 |
21 Dec 2023 | 15.63 | 15.63 | 15.60 | 15.60 | 15.60 | 36,438 |
20 Dec 2023 | 15.57 | 15.60 | 15.57 | 15.60 | 15.60 | 19,773 |
19 Dec 2023 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 19,667 |
18 Dec 2023 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 8,500 |
15 Dec 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 4,369 |
14 Dec 2023 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 7,251 |
13 Dec 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 11,634 |
12 Dec 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 828,095 |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | - | - | - | - | - | - |
06 Dec 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |