Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.66 | 15.67 | 15.65 | 15.65 | 15.65 | 4,138 |
02 May 2024 | 15.64 | 15.66 | 15.64 | 9.06 | 9.06 | 603 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 15.76 | 15.76 | 15.74 | 15.74 | 15.74 | 5,588 |
29 Apr 2024 | 15.85 | 15.85 | 15.77 | 15.77 | 15.77 | 47,766 |
26 Apr 2024 | 15.64 | 15.75 | 15.64 | 15.74 | 15.74 | 13,776 |
25 Apr 2024 | 15.64 | 15.64 | 15.59 | 15.60 | 15.60 | 8,079 |
24 Apr 2024 | 15.75 | 15.75 | 15.68 | 15.68 | 15.68 | 5,581 |
23 Apr 2024 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 358 |
22 Apr 2024 | 15.53 | 15.53 | 15.45 | 15.53 | 15.53 | 20,711 |
19 Apr 2024 | 15.32 | 15.41 | 15.31 | 15.41 | 15.41 | 7,582 |
18 Apr 2024 | 15.47 | 15.47 | 15.41 | 15.42 | 15.42 | 11,323 |
17 Apr 2024 | 15.36 | 15.45 | 15.36 | 15.45 | 15.45 | 8,050 |
16 Apr 2024 | 15.42 | 15.46 | 15.36 | 15.36 | 15.36 | 17 |
15 Apr 2024 | 15.64 | 15.71 | 15.60 | 15.60 | 15.60 | 481 |
12 Apr 2024 | 15.72 | 15.75 | 15.66 | 15.66 | 15.66 | 4,140 |
11 Apr 2024 | 15.59 | 15.63 | 15.57 | 15.57 | 15.57 | 3,106 |
10 Apr 2024 | 15.70 | 15.70 | 15.61 | 15.61 | 15.61 | 6,997 |
09 Apr 2024 | 15.65 | 15.67 | 15.65 | 15.67 | 15.67 | 2 |
08 Apr 2024 | 15.62 | 15.71 | 15.61 | 15.67 | 15.67 | 9 |
05 Apr 2024 | 15.56 | 15.57 | 15.56 | 15.57 | 15.57 | 12,202 |
04 Apr 2024 | 15.72 | 15.76 | 15.72 | 15.76 | 15.76 | 6,478 |
03 Apr 2024 | 15.68 | 15.70 | 15.67 | 15.70 | 15.70 | 17 |
02 Apr 2024 | 15.96 | 15.96 | 15.68 | 15.68 | 15.68 | 596 |
28 Mar 2024 | 15.79 | 15.81 | 15.79 | 15.81 | 15.81 | 5,002 |
27 Mar 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 4,114 |
26 Mar 2024 | 15.70 | 15.73 | 15.69 | 15.73 | 15.73 | 101 |
25 Mar 2024 | 15.69 | 15.71 | 15.67 | 15.71 | 15.71 | 990 |
22 Mar 2024 | 15.67 | 15.71 | 15.67 | 15.70 | 15.70 | 21,132 |
21 Mar 2024 | 15.69 | 15.70 | 15.63 | 15.70 | 15.70 | 36,296 |
20 Mar 2024 | 15.52 | 15.54 | 15.52 | 15.54 | 15.54 | 2,189 |
19 Mar 2024 | 15.51 | 15.51 | 15.49 | 15.50 | 15.50 | 6,913 |
18 Mar 2024 | 15.55 | 15.55 | 15.53 | 15.53 | 15.53 | 25 |
15 Mar 2024 | 15.59 | 15.63 | 15.58 | 15.59 | 15.59 | 538 |
14 Mar 2024 | 15.67 | 15.67 | 15.56 | 15.63 | 15.63 | 2,548 |
13 Mar 2024 | 15.65 | 15.65 | 15.56 | 15.59 | 15.59 | 1,770 |
12 Mar 2024 | 15.48 | 15.54 | 15.48 | 15.54 | 15.54 | 18 |
11 Mar 2024 | 15.40 | 15.41 | 15.39 | 15.39 | 15.39 | 6 |
08 Mar 2024 | 15.47 | 15.49 | 15.47 | 15.49 | 15.49 | 3 |
07 Mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 56,464 |
06 Mar 2024 | 15.23 | 15.32 | 15.23 | 15.29 | 15.29 | 17,570 |
05 Mar 2024 | 15.23 | 15.24 | 15.23 | 15.24 | 15.24 | 1,928 |
04 Mar 2024 | 15.29 | 15.30 | 15.24 | 15.26 | 15.26 | 404 |
01 Mar 2024 | 15.24 | 15.27 | 15.24 | 15.26 | 15.26 | 1,079 |
29 Feb 2024 | 15.27 | 15.27 | 15.20 | 15.20 | 15.20 | 571,925 |
28 Feb 2024 | 15.21 | 15.23 | 15.17 | 15.17 | 15.17 | 509 |
27 Feb 2024 | 15.22 | 15.23 | 15.20 | 15.22 | 15.22 | 78,119 |
26 Feb 2024 | 15.24 | 15.25 | 15.22 | 15.23 | 15.23 | 13,888 |
23 Feb 2024 | 15.23 | 15.26 | 15.21 | 15.24 | 15.24 | 13,884 |
22 Feb 2024 | 15.19 | 15.20 | 15.19 | 15.19 | 15.19 | 71,790 |
21 Feb 2024 | 15.09 | 15.09 | 15.05 | 15.06 | 15.06 | 26,138 |
20 Feb 2024 | 15.09 | 15.10 | 15.06 | 15.08 | 15.08 | 8,244 |
19 Feb 2024 | 15.06 | 15.12 | 15.06 | 15.12 | 15.12 | 29 |
16 Feb 2024 | 15.06 | 15.09 | 15.06 | 15.09 | 15.09 | 2,331 |
15 Feb 2024 | 14.96 | 14.99 | 14.95 | 14.98 | 14.98 | 12,669 |
14 Feb 2024 | 14.83 | 14.89 | 14.83 | 14.88 | 14.88 | 10,883 |
13 Feb 2024 | 14.93 | 14.93 | 14.78 | 14.78 | 14.78 | 8,720 |
12 Feb 2024 | 14.92 | 14.92 | 14.90 | 14.90 | 14.90 | 5,169 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 14.91 | 14.94 | 14.90 | 14.90 | 14.90 | 3,478 |
07 Feb 2024 | 14.94 | 14.94 | 14.89 | 14.89 | 14.89 | 140 |
06 Feb 2024 | 14.92 | 14.92 | 14.84 | 14.84 | 14.84 | 5,700 |
05 Feb 2024 | 14.84 | 14.89 | 14.81 | 14.81 | 14.81 | 4,515 |
02 Feb 2024 | 14.93 | 14.93 | 14.91 | 14.93 | 14.93 | 636 |
01 Feb 2024 | 14.84 | 14.87 | 14.81 | 14.81 | 14.81 | 1,211 |
31 Jan 2024 | 14.93 | 14.93 | 14.89 | 14.89 | 14.89 | 921 |
30 Jan 2024 | 15.09 | 15.09 | 14.87 | 14.87 | 14.87 | 436 |
29 Jan 2024 | 14.89 | 14.89 | 14.79 | 14.85 | 14.85 | 56,103 |
26 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 10 |
25 Jan 2024 | 14.61 | 14.67 | 14.56 | 14.66 | 14.66 | 6,174 |
24 Jan 2024 | 14.58 | 14.60 | 14.57 | 14.60 | 14.60 | 6,000 |
23 Jan 2024 | 14.45 | 14.49 | 14.45 | 14.49 | 14.49 | 2,445 |
22 Jan 2024 | 14.47 | 14.50 | 14.45 | 14.50 | 14.50 | 3,226 |
19 Jan 2024 | 14.44 | 14.44 | 14.42 | 14.42 | 14.42 | 3,868 |
18 Jan 2024 | 14.39 | 14.41 | 14.35 | 14.41 | 14.41 | 2,893 |
17 Jan 2024 | 14.36 | 14.36 | 14.31 | 14.31 | 14.31 | 57 |
16 Jan 2024 | 14.46 | 14.49 | 14.41 | 14.49 | 14.49 | 4,975 |
15 Jan 2024 | 14.62 | 14.63 | 14.52 | 14.52 | 14.52 | 6,196 |
12 Jan 2024 | 14.61 | 14.62 | 14.57 | 14.62 | 14.62 | 7,526 |
11 Jan 2024 | 14.68 | 14.70 | 14.60 | 14.60 | 14.60 | 4 |
10 Jan 2024 | 14.60 | 14.62 | 14.59 | 14.59 | 14.59 | 3,152 |
09 Jan 2024 | 14.60 | 14.61 | 14.60 | 14.61 | 14.61 | 13,942 |
08 Jan 2024 | 14.57 | 14.60 | 14.55 | 14.60 | 14.60 | 3,000 |
05 Jan 2024 | 14.49 | 14.60 | 14.47 | 14.60 | 14.60 | 25,786 |
04 Jan 2024 | 14.59 | 14.59 | 14.53 | 14.59 | 14.59 | 1,108 |
03 Jan 2024 | 14.66 | 14.66 | 14.57 | 14.57 | 14.57 | 1,619 |
02 Jan 2024 | 14.77 | 14.77 | 14.59 | 14.59 | 14.59 | 2,354 |
29 Dec 2023 | 14.67 | 14.68 | 14.67 | 14.68 | 14.68 | 3,626 |
28 Dec 2023 | 14.73 | 14.73 | 14.67 | 14.67 | 14.67 | 10,004 |
27 Dec 2023 | 14.69 | 14.69 | 14.61 | 14.63 | 14.63 | 7,875 |
22 Dec 2023 | 14.59 | 14.65 | 14.59 | 14.65 | 14.65 | 5 |
21 Dec 2023 | 14.58 | 14.61 | 14.56 | 14.60 | 14.60 | 62,665 |
20 Dec 2023 | 14.66 | 14.66 | 14.60 | 14.62 | 14.62 | 17,970 |
19 Dec 2023 | 14.58 | 14.61 | 14.58 | 14.61 | 14.61 | 6,180 |
18 Dec 2023 | 14.54 | 14.60 | 14.54 | 14.59 | 14.59 | 4,957 |
15 Dec 2023 | 14.62 | 14.67 | 14.60 | 14.60 | 14.60 | 18,231 |
14 Dec 2023 | 14.68 | 14.71 | 14.59 | 14.62 | 14.62 | 15,075 |
13 Dec 2023 | 14.47 | 14.53 | 14.47 | 14.48 | 14.48 | 54,246 |
12 Dec 2023 | 14.52 | 14.52 | 14.51 | 14.51 | 14.51 | 10,388 |
11 Dec 2023 | 14.47 | 14.51 | 14.43 | 14.51 | 14.51 | 39,796 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |