Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 16.75 | 16.78 | 16.78 | 16.78 | 16.78 | 1 |
24 Apr 2024 | 16.77 | 16.82 | 16.76 | 16.79 | 16.79 | 421 |
23 Apr 2024 | 16.77 | 16.88 | 16.82 | 16.88 | 16.88 | 1 |
22 Apr 2024 | 16.80 | 16.88 | 16.74 | 16.74 | 16.74 | 3 |
19 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
18 Apr 2024 | 16.73 | 16.76 | 16.72 | 16.76 | 16.76 | 51 |
17 Apr 2024 | 16.75 | 16.72 | 16.72 | 16.72 | 16.72 | 10 |
16 Apr 2024 | 16.80 | 16.76 | 16.74 | 16.76 | 16.76 | 575 |
15 Apr 2024 | 16.75 | 16.78 | 16.74 | 16.78 | 16.78 | 2,038 |
12 Apr 2024 | 16.75 | 16.78 | 16.78 | 16.78 | 16.78 | - |
11 Apr 2024 | 16.77 | 16.78 | 16.78 | 16.78 | 16.78 | 19 |
10 Apr 2024 | 16.75 | 16.78 | 16.78 | 16.78 | 16.78 | 68 |
09 Apr 2024 | 16.77 | 16.74 | 16.74 | 16.74 | 16.74 | 8 |
08 Apr 2024 | 16.80 | 16.76 | 16.76 | 16.76 | 16.76 | - |
05 Apr 2024 | 16.90 | 16.76 | 16.76 | 16.76 | 16.76 | 10 |
04 Apr 2024 | 16.77 | 16.80 | 16.78 | 16.78 | 16.78 | 29 |
03 Apr 2024 | 16.75 | 16.80 | 16.74 | 16.80 | 16.80 | 115 |
02 Apr 2024 | 16.75 | 16.78 | 16.72 | 16.76 | 16.76 | 79 |
28 Mar 2024 | 16.80 | 16.96 | 16.74 | 16.75 | 16.75 | 677 |
27 Mar 2024 | 16.75 | 16.82 | 16.72 | 16.74 | 16.74 | 509 |
26 Mar 2024 | 16.75 | 16.78 | 16.76 | 16.76 | 16.76 | 2 |
25 Mar 2024 | 16.77 | 17.00 | 16.74 | 16.78 | 16.78 | 150 |
22 Mar 2024 | 16.75 | 16.92 | 16.72 | 16.81 | 16.81 | 1,577 |
21 Mar 2024 | 16.73 | 16.76 | 16.72 | 16.74 | 16.74 | 180 |
20 Mar 2024 | 16.73 | 16.76 | 16.72 | 16.75 | 16.75 | 536 |
19 Mar 2024 | 16.73 | 16.76 | 16.76 | 16.76 | 16.76 | 1,200 |
18 Mar 2024 | 16.75 | 16.76 | 16.74 | 16.76 | 16.76 | 183 |
15 Mar 2024 | 16.75 | 16.90 | 16.74 | 16.74 | 16.74 | 1,043 |
14 Mar 2024 | 16.75 | 16.94 | 16.72 | 16.76 | 16.76 | 225 |
13 Mar 2024 | 16.75 | 16.90 | 16.72 | 16.75 | 16.75 | 118 |
12 Mar 2024 | 16.77 | 16.80 | 16.72 | 16.76 | 16.76 | 458 |
11 Mar 2024 | 16.75 | 16.82 | 16.72 | 16.76 | 16.76 | 1,317 |
08 Mar 2024 | 16.77 | 16.76 | 16.76 | 16.76 | 16.76 | 81 |
07 Mar 2024 | 16.73 | 16.78 | 16.76 | 16.76 | 16.76 | 209 |
06 Mar 2024 | 16.73 | 16.80 | 16.74 | 16.74 | 16.74 | 1,298 |
05 Mar 2024 | 16.73 | 16.80 | 16.72 | 16.74 | 16.74 | 310 |
04 Mar 2024 | 16.80 | 16.78 | 16.72 | 16.73 | 16.73 | 52 |
01 Mar 2024 | 16.77 | 16.90 | 16.72 | 16.82 | 16.82 | 463 |
29 Feb 2024 | 16.73 | 17.00 | 16.72 | 16.74 | 16.74 | 1,977 |
28 Feb 2024 | 16.73 | 16.74 | 16.72 | 16.72 | 16.72 | 805 |
27 Feb 2024 | 16.73 | 16.78 | 16.72 | 16.72 | 16.72 | 178 |
26 Feb 2024 | 16.80 | 16.82 | 16.72 | 16.77 | 16.77 | 1,311 |
23 Feb 2024 | 16.80 | 16.84 | 16.72 | 16.78 | 16.78 | 911 |
22 Feb 2024 | 16.82 | 16.84 | 16.75 | 16.78 | 16.78 | 1,127 |
21 Feb 2024 | 16.75 | 16.88 | 16.72 | 16.76 | 16.76 | 1,360 |
20 Feb 2024 | 16.73 | 16.76 | 16.72 | 16.74 | 16.74 | 269 |
19 Feb 2024 | 16.73 | 16.74 | 16.72 | 16.72 | 16.72 | 1,062 |
16 Feb 2024 | 16.75 | 16.76 | 16.72 | 16.76 | 16.76 | 1,341 |
15 Feb 2024 | 16.75 | 16.76 | 16.72 | 16.72 | 16.72 | 611 |
14 Feb 2024 | 16.80 | 16.75 | 16.70 | 16.72 | 16.72 | 2,450 |
13 Feb 2024 | 16.73 | 16.76 | 16.72 | 16.74 | 16.74 | 3,698 |
12 Feb 2024 | 16.80 | 16.86 | 16.74 | 16.86 | 16.86 | 2,248 |
09 Feb 2024 | 16.75 | 16.85 | 16.72 | 16.72 | 16.72 | 1,809 |
08 Feb 2024 | 16.73 | 16.74 | 16.72 | 16.72 | 16.72 | 3,270 |
07 Feb 2024 | 16.77 | 16.76 | 16.76 | 16.76 | 16.76 | 429 |
06 Feb 2024 | 16.94 | 16.74 | 16.74 | 16.74 | 16.74 | 817 |
05 Feb 2024 | 16.77 | 16.82 | 16.74 | 16.80 | 16.80 | 1,374 |
02 Feb 2024 | 16.77 | 16.78 | 16.74 | 16.78 | 16.78 | 413 |
01 Feb 2024 | 16.75 | 16.80 | 16.76 | 16.80 | 16.80 | 1 |
31 Jan 2024 | 16.77 | 16.80 | 16.74 | 16.74 | 16.74 | 5,177 |
30 Jan 2024 | 16.77 | 16.80 | 16.70 | 16.78 | 16.78 | 2,435 |
29 Jan 2024 | 16.77 | 16.82 | 16.72 | 16.72 | 16.72 | 3,927 |
26 Jan 2024 | 16.77 | 16.80 | 16.74 | 16.74 | 16.74 | 834 |
25 Jan 2024 | 16.77 | 16.80 | 16.74 | 16.74 | 16.74 | 327 |
24 Jan 2024 | 16.90 | 16.80 | 16.72 | 16.74 | 16.74 | 3,058 |
23 Jan 2024 | 16.77 | 16.92 | 16.76 | 16.76 | 16.76 | 1,065 |
22 Jan 2024 | 16.77 | 16.80 | 16.72 | 16.76 | 16.76 | 1,393 |
19 Jan 2024 | 16.75 | 16.78 | 16.72 | 16.72 | 16.72 | 2,199 |
18 Jan 2024 | 16.77 | 16.98 | 16.72 | 16.74 | 16.74 | 4,388 |
17 Jan 2024 | 16.73 | 16.84 | 16.72 | 16.78 | 16.78 | 2,388 |
16 Jan 2024 | 16.73 | 16.78 | 16.72 | 16.72 | 16.72 | 3,275 |
15 Jan 2024 | 16.75 | 16.74 | 16.72 | 16.72 | 16.72 | 1,277 |
12 Jan 2024 | 16.75 | 16.76 | 16.72 | 16.76 | 16.76 | 3,249 |
11 Jan 2024 | 16.77 | 16.76 | 16.74 | 16.74 | 16.74 | 3,072 |
10 Jan 2024 | 16.80 | 16.80 | 16.74 | 16.80 | 16.80 | 2,758 |
09 Jan 2024 | 16.90 | 16.78 | 16.74 | 16.74 | 16.74 | 3,453 |
08 Jan 2024 | 16.77 | 16.82 | 16.74 | 16.79 | 16.79 | 4,830 |
05 Jan 2024 | 16.82 | 16.82 | 16.76 | 16.78 | 16.78 | 2,876 |
04 Jan 2024 | 16.80 | 16.94 | 16.78 | 16.81 | 16.81 | 5,553 |
03 Jan 2024 | 16.75 | 16.74 | 16.72 | 16.74 | 16.74 | 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 | 16.74 | 16.74 | 551 |
28 Dec 2023 | 16.71 | 16.76 | 16.68 | 16.71 | 16.71 | 1,470 |
27 Dec 2023 | 16.75 | 16.80 | 16.74 | 16.74 | 16.74 | 846 |
22 Dec 2023 | 16.75 | 16.80 | 16.74 | 16.74 | 16.74 | 2,256 |
21 Dec 2023 | 16.77 | 16.76 | 16.72 | 16.76 | 16.76 | 8,493 |
20 Dec 2023 | 16.77 | 16.78 | 16.74 | 16.74 | 16.74 | 2,195 |
19 Dec 2023 | 16.75 | 16.78 | 16.74 | 16.76 | 16.76 | 9,751 |
18 Dec 2023 | 16.73 | 16.78 | 16.73 | 16.78 | 16.78 | 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 | 16.73 | 16.73 | 4,544 |
13 Dec 2023 | 16.71 | 16.78 | 16.74 | 16.76 | 16.76 | 1,525 |
12 Dec 2023 | 16.71 | 16.78 | 16.72 | 16.74 | 16.74 | 5,804 |
11 Dec 2023 | 16.75 | 16.78 | 16.72 | 16.78 | 16.78 | 7,933 |
08 Dec 2023 | 16.80 | 16.76 | 16.72 | 16.74 | 16.74 | 3,865 |
07 Dec 2023 | 16.71 | 16.76 | 16.70 | 16.74 | 16.74 | 950 |
06 Dec 2023 | 16.71 | 16.77 | 16.70 | 16.77 | 16.77 | 45,936 |
05 Dec 2023 | 16.73 | 16.82 | 16.74 | 16.82 | 16.82 | 4,939 |
04 Dec 2023 | 16.75 | 16.84 | 16.74 | 16.84 | 16.84 | 6,196 |
01 Dec 2023 | 16.63 | 16.82 | 16.70 | 16.74 | 16.74 | 79,627 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |