Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 10 |
25 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
24 Apr 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
23 Apr 2024 | 16.28 | 16.32 | 16.24 | 16.24 | 16.24 | 3,465 |
22 Apr 2024 | 16.21 | 16.25 | 16.22 | 16.25 | 16.25 | 7 |
19 Apr 2024 | 16.03 | 16.01 | 15.98 | 15.98 | 15.98 | 72 |
18 Apr 2024 | 16.01 | 16.12 | 16.07 | 16.12 | 16.12 | 410 |
17 Apr 2024 | 15.91 | 16.03 | 15.92 | 16.03 | 16.03 | 8 |
16 Apr 2024 | 15.95 | 15.93 | 15.83 | 15.84 | 15.84 | 301 |
15 Apr 2024 | 16.18 | 16.16 | 16.16 | 16.16 | 16.16 | 206 |
12 Apr 2024 | 16.22 | 16.28 | 16.21 | 16.28 | 16.28 | 1,539 |
11 Apr 2024 | 16.26 | 16.29 | 16.29 | 16.29 | 16.29 | 1 |
10 Apr 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
09 Apr 2024 | 16.48 | 16.39 | 16.36 | 16.39 | 16.39 | 1 |
08 Apr 2024 | 16.33 | 16.42 | 16.42 | 16.42 | 16.42 | 65 |
05 Apr 2024 | 16.35 | 16.33 | 16.33 | 16.33 | 16.33 | 1 |
04 Apr 2024 | 16.43 | 16.56 | 16.52 | 16.56 | 16.56 | 17 |
03 Apr 2024 | 16.26 | 16.38 | 16.28 | 16.38 | 16.38 | 180 |
02 Apr 2024 | 16.45 | 16.40 | 16.40 | 16.40 | 16.40 | 12 |
28 Mar 2024 | 16.24 | 16.29 | 16.27 | 16.29 | 16.29 | 5 |
27 Mar 2024 | 16.12 | 16.21 | 16.11 | 16.21 | 16.21 | 6 |
26 Mar 2024 | 15.99 | 16.10 | 16.05 | 16.10 | 16.10 | 4 |
25 Mar 2024 | 15.92 | 15.98 | 15.98 | 15.98 | 15.98 | 3,464 |
22 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
21 Mar 2024 | 15.94 | 15.95 | 15.87 | 15.88 | 15.88 | 50,007 |
20 Mar 2024 | 15.80 | 15.81 | 15.78 | 15.80 | 15.80 | 6 |
19 Mar 2024 | 15.73 | 15.81 | 15.75 | 15.79 | 15.79 | 58,804 |
18 Mar 2024 | 15.71 | 15.72 | 15.71 | 15.71 | 15.71 | 30 |
15 Mar 2024 | 15.66 | 15.72 | 15.66 | 15.72 | 15.72 | 67 |
14 Mar 2024 | 15.70 | 15.68 | 15.68 | 15.68 | 15.68 | 1 |
13 Mar 2024 | 15.68 | 15.70 | 15.69 | 15.70 | 15.70 | 2 |
12 Mar 2024 | 15.64 | 15.69 | 15.69 | 15.69 | 15.69 | 1 |
11 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
08 Mar 2024 | 15.56 | 15.61 | 15.60 | 15.61 | 15.61 | 4 |
07 Mar 2024 | 15.43 | 15.60 | 15.45 | 15.58 | 15.58 | 8 |
06 Mar 2024 | 15.45 | 15.49 | 15.46 | 15.49 | 15.49 | 1 |
05 Mar 2024 | 15.43 | 15.48 | 15.48 | 15.48 | 15.48 | 1 |
04 Mar 2024 | 15.47 | 15.49 | 15.39 | 15.39 | 15.39 | 62 |
01 Mar 2024 | 15.57 | 15.59 | 15.49 | 15.49 | 15.49 | 18 |
29 Feb 2024 | 15.52 | 15.55 | 15.52 | 15.55 | 15.55 | 10 |
28 Feb 2024 | 15.45 | 15.46 | 15.46 | 15.46 | 15.46 | 1 |
27 Feb 2024 | 15.37 | 15.46 | 15.41 | 15.42 | 15.42 | 39 |
26 Feb 2024 | 15.43 | 15.39 | 15.38 | 15.39 | 15.39 | 58 |
23 Feb 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 1 |
22 Feb 2024 | 15.41 | 15.44 | 15.44 | 15.44 | 15.44 | 700 |
21 Feb 2024 | 15.26 | 15.30 | 15.26 | 15.30 | 15.30 | 81 |
20 Feb 2024 | 15.21 | 15.20 | 15.20 | 15.20 | 15.20 | 1 |
19 Feb 2024 | 15.09 | 15.18 | 15.18 | 15.18 | 15.18 | 5 |
16 Feb 2024 | 15.20 | 15.22 | 15.19 | 15.19 | 15.19 | 18 |
15 Feb 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
14 Feb 2024 | 15.04 | 15.11 | 15.05 | 15.11 | 15.11 | 3 |
13 Feb 2024 | 15.10 | 15.16 | 15.09 | 15.09 | 15.09 | 3 |
12 Feb 2024 | 15.01 | 15.06 | 15.01 | 15.06 | 15.06 | 5 |
09 Feb 2024 | 15.07 | 14.99 | 14.99 | 14.99 | 14.99 | 1 |
08 Feb 2024 | 15.05 | 15.07 | 15.07 | 15.07 | 15.07 | 1 |
07 Feb 2024 | 15.18 | 15.14 | 15.13 | 15.13 | 15.13 | 2 |
06 Feb 2024 | 15.25 | 15.27 | 15.22 | 15.22 | 15.22 | 63 |
05 Feb 2024 | 15.31 | 15.33 | 15.20 | 15.22 | 15.22 | 9,113 |
02 Feb 2024 | 15.34 | 15.37 | 15.29 | 15.29 | 15.29 | 2,484 |
01 Feb 2024 | 15.33 | 15.40 | 15.39 | 15.39 | 15.39 | 7 |
31 Jan 2024 | 15.52 | 15.54 | 15.47 | 15.48 | 15.48 | 20 |
30 Jan 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
29 Jan 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
26 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
25 Jan 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
24 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
23 Jan 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
22 Jan 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
19 Jan 2024 | 15.26 | 15.23 | 15.23 | 15.23 | 15.23 | 4 |
18 Jan 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
15 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
12 Jan 2024 | 15.40 | 15.36 | 15.36 | 15.36 | 15.36 | 12 |
11 Jan 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
10 Jan 2024 | 15.45 | 15.43 | 15.42 | 15.42 | 15.42 | 2 |
09 Jan 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
08 Jan 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
05 Jan 2024 | 15.45 | 15.54 | 15.54 | 15.54 | 15.54 | 5 |
04 Jan 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
03 Jan 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
02 Jan 2024 | 15.50 | 15.45 | 15.45 | 15.45 | 15.45 | 2 |
29 Dec 2023 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
28 Dec 2023 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
27 Dec 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
22 Dec 2023 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
21 Dec 2023 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
20 Dec 2023 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
19 Dec 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1 |
18 Dec 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
15 Dec 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
14 Dec 2023 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
13 Dec 2023 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
12 Dec 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
11 Dec 2023 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
08 Dec 2023 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
07 Dec 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
06 Dec 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
05 Dec 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
04 Dec 2023 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |