Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 15.38 | 15.38 | 15.38 | 15.27 | 15.27 | 34 |
14 May 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
13 May 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
10 May 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
09 May 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
08 May 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
07 May 2024 | 15.33 | 15.33 | 15.33 | 15.25 | 15.25 | 53 |
03 May 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
02 May 2024 | 15.11 | 15.11 | 15.11 | 15.02 | 15.02 | 323 |
01 May 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
30 Apr 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
29 Apr 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
26 Apr 2024 | 14.53 | 14.53 | 14.53 | 14.62 | 14.62 | 316 |
25 Apr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
24 Apr 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
23 Apr 2024 | 14.97 | 14.97 | 14.97 | 14.86 | 14.86 | 13 |
22 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.54 | 14.54 | 684 |
19 Apr 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
18 Apr 2024 | 14.41 | 14.41 | 14.41 | 14.53 | 14.53 | 60 |
17 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
16 Apr 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
15 Apr 2024 | 15.02 | 15.02 | 15.02 | 14.92 | 14.92 | 34 |
12 Apr 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
11 Apr 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
10 Apr 2024 | 15.35 | 15.35 | 15.35 | 15.26 | 15.26 | 336 |
09 Apr 2024 | 15.20 | 15.23 | 15.20 | 15.43 | 15.43 | 284 |
08 Apr 2024 | 15.32 | 15.32 | 15.25 | 15.23 | 15.23 | 278 |
05 Apr 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
04 Apr 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
03 Apr 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
02 Apr 2024 | 15.54 | 15.54 | 15.54 | 15.47 | 15.47 | 73 |
28 Mar 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
27 Mar 2024 | 15.62 | 15.62 | 15.62 | 15.64 | 15.64 | 85 |
26 Mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
25 Mar 2024 | 15.53 | 15.53 | 15.53 | 15.47 | 15.47 | 700 |
22 Mar 2024 | 15.48 | 15.48 | 15.48 | 15.44 | 15.44 | 199 |
21 Mar 2024 | 15.68 | 15.68 | 15.68 | 15.60 | 15.60 | 20 |
20 Mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
19 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
18 Mar 2024 | 15.39 | 15.39 | 15.39 | 15.34 | 15.34 | 2 |
15 Mar 2024 | 15.28 | 15.28 | 15.21 | 15.13 | 15.13 | 89 |
14 Mar 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
13 Mar 2024 | 15.52 | 15.52 | 15.52 | 15.51 | 15.51 | 31 |
12 Mar 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
11 Mar 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
08 Mar 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
07 Mar 2024 | 15.25 | 15.25 | 15.25 | 15.40 | 15.40 | 100 |
06 Mar 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
05 Mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
04 Mar 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
01 Mar 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
29 Feb 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
28 Feb 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
27 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
26 Feb 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
23 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.39 | 15.39 | 32 |
22 Feb 2024 | 15.39 | 15.39 | 15.39 | 15.37 | 15.37 | 28 |
21 Feb 2024 | 15.30 | 15.30 | 15.09 | 15.11 | 15.11 | 747 |
20 Feb 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
19 Feb 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
16 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
15 Feb 2024 | 15.49 | 15.49 | 15.42 | 15.39 | 15.39 | 1,137 |
14 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
13 Feb 2024 | 15.26 | 15.26 | 15.26 | 15.18 | 15.18 | 100 |
12 Feb 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
09 Feb 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
08 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
07 Feb 2024 | 15.55 | 15.55 | 15.55 | 15.45 | 15.45 | 8 |
06 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.46 | 15.46 | 6 |
05 Feb 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
02 Feb 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
01 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.15 | 15.15 | 9 |
31 Jan 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
30 Jan 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
29 Jan 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
26 Jan 2024 | 15.48 | 15.48 | 15.48 | 15.45 | 15.45 | 211 |
25 Jan 2024 | 15.58 | 15.58 | 15.58 | 15.52 | 15.52 | 1 |
24 Jan 2024 | 15.81 | 15.81 | 15.67 | 15.60 | 15.60 | 77 |
23 Jan 2024 | 15.69 | 15.69 | 15.69 | 15.58 | 15.58 | 272 |
22 Jan 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
19 Jan 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
18 Jan 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
17 Jan 2024 | 15.42 | 15.42 | 15.42 | 15.34 | 15.34 | 28 |
16 Jan 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
15 Jan 2024 | 15.78 | 15.78 | 15.78 | 15.70 | 15.70 | 75 |
12 Jan 2024 | 15.86 | 15.86 | 15.86 | 15.78 | 15.78 | 155 |
11 Jan 2024 | 15.75 | 15.75 | 15.75 | 15.69 | 15.69 | 55 |
10 Jan 2024 | 15.79 | 15.79 | 15.79 | 15.76 | 15.76 | 32 |
09 Jan 2024 | 15.98 | 15.98 | 15.98 | 15.92 | 15.92 | 55 |
08 Jan 2024 | 15.68 | 15.68 | 15.68 | 15.59 | 15.59 | 53 |
05 Jan 2024 | 15.66 | 15.66 | 15.66 | 15.53 | 15.53 | 200 |
04 Jan 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
03 Jan 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
02 Jan 2024 | 16.14 | 16.14 | 15.85 | 16.09 | 16.09 | 77 |
29 Dec 2023 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
28 Dec 2023 | 15.98 | 15.98 | 15.98 | 15.91 | 15.91 | 55 |
27 Dec 2023 | 15.69 | 15.69 | 15.69 | 15.62 | 15.62 | 99 |
22 Dec 2023 | 15.36 | 15.36 | 15.36 | 15.32 | 15.32 | 6 |
21 Dec 2023 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
20 Dec 2023 | 15.46 | 15.46 | 15.46 | 15.35 | 15.35 | 250 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |