Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 16.73 | 16.76 | 16.72 | 16.75 | 16.75 | 51 |
17 Apr 2024 | 16.75 | 16.72 | 16.72 | 16.75 | 16.75 | 10 |
16 Apr 2024 | 16.80 | 16.76 | 16.74 | 16.75 | 16.75 | 575 |
15 Apr 2024 | 16.75 | 16.78 | 16.74 | 16.75 | 16.75 | 2,038 |
12 Apr 2024 | 16.75 | 16.78 | 16.78 | 16.75 | 16.75 | - |
11 Apr 2024 | 16.77 | 16.78 | 16.78 | 16.73 | 16.73 | 19 |
10 Apr 2024 | 16.75 | 16.78 | 16.78 | 16.75 | 16.75 | 68 |
09 Apr 2024 | 16.77 | 16.74 | 16.74 | 16.80 | 16.80 | 8 |
08 Apr 2024 | 16.80 | 16.76 | 16.76 | 16.80 | 16.80 | - |
05 Apr 2024 | 16.90 | 16.76 | 16.76 | 16.84 | 16.84 | 10 |
04 Apr 2024 | 16.77 | 16.80 | 16.78 | 16.80 | 16.80 | 28 |
03 Apr 2024 | 16.75 | 16.80 | 16.74 | 16.75 | 16.75 | 115 |
02 Apr 2024 | 16.75 | 16.78 | 16.72 | 16.73 | 16.73 | 79 |
28 Mar 2024 | 16.80 | 16.96 | 16.74 | 16.80 | 16.80 | 676 |
27 Mar 2024 | 16.75 | 16.82 | 16.72 | 16.75 | 16.75 | 509 |
26 Mar 2024 | 16.75 | 16.78 | 16.76 | 16.75 | 16.75 | 1 |
25 Mar 2024 | 16.77 | 17.00 | 16.74 | 16.75 | 16.75 | 150 |
22 Mar 2024 | 16.75 | 16.92 | 16.72 | 16.75 | 16.75 | 1,576 |
21 Mar 2024 | 16.73 | 16.76 | 16.72 | 16.73 | 16.73 | 180 |
20 Mar 2024 | 16.73 | 16.76 | 16.72 | 16.73 | 16.73 | 536 |
19 Mar 2024 | 16.73 | 16.76 | 16.76 | 16.73 | 16.73 | 1,200 |
18 Mar 2024 | 16.75 | 16.76 | 16.74 | 16.75 | 16.75 | 182 |
15 Mar 2024 | 16.75 | 16.90 | 16.74 | 16.73 | 16.73 | 2,094 |
14 Mar 2024 | 16.75 | 16.94 | 16.72 | 16.75 | 16.75 | 225 |
13 Mar 2024 | 16.75 | 16.90 | 16.72 | 16.73 | 16.73 | 118 |
12 Mar 2024 | 16.77 | 16.80 | 16.72 | 16.92 | 16.92 | 1,246 |
11 Mar 2024 | 16.75 | 16.82 | 16.72 | 16.73 | 16.73 | 1,317 |
08 Mar 2024 | 16.77 | 16.76 | 16.76 | 16.77 | 16.77 | 81 |
07 Mar 2024 | 16.73 | 16.78 | 16.76 | 16.73 | 16.73 | 209 |
06 Mar 2024 | 16.73 | 16.80 | 16.74 | 16.77 | 16.77 | 1,298 |
05 Mar 2024 | 16.73 | 16.80 | 16.72 | 16.73 | 16.73 | 309 |
04 Mar 2024 | 16.80 | 16.78 | 16.72 | 16.75 | 16.75 | 51 |
01 Mar 2024 | 16.77 | 16.90 | 16.72 | 16.94 | 16.94 | 462 |
29 Feb 2024 | 16.73 | 17.00 | 16.72 | 16.73 | 16.73 | 1,977 |
28 Feb 2024 | 16.73 | 16.74 | 16.72 | 16.75 | 16.75 | 805 |
27 Feb 2024 | 16.73 | 16.78 | 16.72 | 16.77 | 16.77 | 178 |
26 Feb 2024 | 16.80 | 16.82 | 16.72 | 16.73 | 16.73 | 1,311 |
23 Feb 2024 | 16.80 | 16.84 | 16.72 | 16.75 | 16.75 | 910 |
22 Feb 2024 | 16.82 | 16.84 | 16.75 | 16.82 | 16.82 | 1,127 |
21 Feb 2024 | 16.75 | 16.88 | 16.72 | 16.73 | 16.73 | 1,360 |
20 Feb 2024 | 16.73 | 16.76 | 16.72 | 16.73 | 16.73 | 269 |
19 Feb 2024 | 16.73 | 16.74 | 16.72 | 16.73 | 16.73 | 1,062 |
16 Feb 2024 | 16.75 | 16.76 | 16.72 | 16.75 | 16.75 | 1,341 |
15 Feb 2024 | 16.75 | 16.76 | 16.72 | 16.75 | 16.75 | 611 |
14 Feb 2024 | 16.80 | 16.75 | 16.70 | 16.75 | 16.75 | 2,450 |
13 Feb 2024 | 16.73 | 16.76 | 16.72 | 16.75 | 16.75 | 3,697 |
12 Feb 2024 | 16.80 | 16.86 | 16.74 | 16.77 | 16.77 | 2,247 |
09 Feb 2024 | 16.75 | 16.85 | 16.72 | 16.73 | 16.73 | 1,809 |
08 Feb 2024 | 16.73 | 16.74 | 16.72 | 16.73 | 16.73 | 3,270 |
07 Feb 2024 | 16.77 | 16.76 | 16.72 | 16.75 | 16.75 | 429 |
06 Feb 2024 | 16.94 | 16.74 | 16.74 | 16.80 | 16.80 | 816 |
05 Feb 2024 | 16.77 | 16.82 | 16.74 | 16.94 | 16.94 | 1,373 |
02 Feb 2024 | 16.77 | 16.78 | 16.74 | 16.77 | 16.77 | 413 |
01 Feb 2024 | 16.75 | 16.80 | 16.74 | 16.77 | 16.77 | 328 |
31 Jan 2024 | 16.77 | 16.80 | 16.74 | 16.77 | 16.77 | 5,177 |
30 Jan 2024 | 16.77 | 16.80 | 16.70 | 16.77 | 16.77 | 2,435 |
29 Jan 2024 | 16.77 | 16.82 | 16.72 | 16.75 | 16.75 | 3,927 |
26 Jan 2024 | 16.77 | 16.80 | 16.74 | 16.77 | 16.77 | 834 |
25 Jan 2024 | 16.77 | 16.80 | 16.74 | 16.77 | 16.77 | 327 |
24 Jan 2024 | 16.90 | 16.80 | 16.72 | 16.80 | 16.80 | 3,057 |
23 Jan 2024 | 16.77 | 16.92 | 16.76 | 16.77 | 16.77 | 1,065 |
22 Jan 2024 | 16.77 | 16.80 | 16.72 | 16.75 | 16.75 | 1,392 |
19 Jan 2024 | 16.75 | 16.78 | 16.72 | 16.75 | 16.75 | 2,199 |
18 Jan 2024 | 16.77 | 16.98 | 16.72 | 16.82 | 16.82 | 4,388 |
17 Jan 2024 | 16.73 | 16.84 | 16.72 | 16.82 | 16.82 | 2,387 |
16 Jan 2024 | 16.73 | 16.78 | 16.72 | 16.75 | 16.75 | 3,274 |
15 Jan 2024 | 16.72 | 16.74 | 16.72 | 16.73 | 16.73 | 1,277 |
12 Jan 2024 | 16.75 | 16.76 | 16.72 | 16.75 | 16.75 | 3,249 |
11 Jan 2024 | 16.77 | 16.76 | 16.74 | 16.75 | 16.75 | 3,072 |
10 Jan 2024 | 16.80 | 16.80 | 16.74 | 16.75 | 16.75 | 2,758 |
09 Jan 2024 | 16.90 | 16.78 | 16.74 | 16.80 | 16.80 | 3,452 |
08 Jan 2024 | 16.77 | 16.82 | 16.74 | 16.77 | 16.77 | 4,830 |
05 Jan 2024 | 16.82 | 16.82 | 16.76 | 16.80 | 16.80 | 2,876 |
04 Jan 2024 | 16.80 | 16.94 | 16.78 | 16.84 | 16.84 | 5,552 |
03 Jan 2024 | 16.75 | 16.74 | 16.72 | 16.73 | 16.73 | 3,002 |
02 Jan 2024 | 16.77 | 16.80 | 16.72 | 16.75 | 16.75 | 1,785 |
29 Dec 2023 | 16.75 | 16.76 | 16.72 | 16.73 | 16.73 | 551 |
28 Dec 2023 | 16.71 | 16.76 | 16.68 | 16.73 | 16.73 | 1,469 |
27 Dec 2023 | 16.75 | 16.80 | 16.74 | 16.75 | 16.75 | 2,293 |
22 Dec 2023 | 16.75 | 16.80 | 16.74 | 16.75 | 16.75 | 2,256 |
21 Dec 2023 | 16.77 | 16.76 | 16.72 | 16.75 | 16.75 | 8,492 |
20 Dec 2023 | 16.77 | 16.78 | 16.74 | 16.75 | 16.75 | 2,195 |
19 Dec 2023 | 16.75 | 16.78 | 16.74 | 16.75 | 16.75 | 9,751 |
18 Dec 2023 | 16.73 | 16.78 | 16.73 | 16.75 | 16.75 | 3,399 |
15 Dec 2023 | 16.73 | 16.78 | 16.72 | 16.77 | 16.77 | 4,005 |
14 Dec 2023 | 16.75 | 16.79 | 16.72 | 16.75 | 16.75 | 4,543 |
13 Dec 2023 | 16.71 | 16.79 | 16.74 | 16.75 | 16.75 | 6,080 |
12 Dec 2023 | 16.71 | 16.78 | 16.72 | 16.73 | 16.73 | 5,803 |
11 Dec 2023 | 16.75 | 16.78 | 16.72 | 16.75 | 16.75 | 7,932 |
08 Dec 2023 | 16.80 | 16.76 | 16.72 | 16.75 | 16.75 | 3,865 |
07 Dec 2023 | 16.71 | 16.76 | 16.70 | 16.73 | 16.73 | 950 |
06 Dec 2023 | 16.71 | 16.77 | 16.70 | 16.71 | 16.71 | 45,936 |
05 Dec 2023 | 16.73 | 16.82 | 16.74 | 16.77 | 16.77 | 4,939 |
04 Dec 2023 | 16.75 | 16.84 | 16.74 | 16.84 | 16.84 | 6,195 |
01 Dec 2023 | 16.63 | 16.82 | 16.70 | 16.80 | 16.80 | 79,627 |
30 Nov 2023 | 16.49 | 16.74 | 16.40 | 16.69 | 16.69 | 765,229 |
29 Nov 2023 | 16.36 | 16.50 | 16.36 | 16.47 | 16.47 | 8,475 |
28 Nov 2023 | 16.34 | 16.38 | 16.34 | 16.34 | 16.34 | 19,711 |
27 Nov 2023 | 16.41 | 16.38 | 16.34 | 16.38 | 16.38 | 5,360 |
24 Nov 2023 | 16.38 | 16.43 | 16.34 | 16.36 | 16.36 | 1,192 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |