Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.54 | 15.72 | 15.54 | 15.72 | 15.72 | 208 |
02 May 2024 | 15.37 | 15.37 | 15.30 | 15.30 | 15.30 | 31 |
30 Apr 2024 | 15.49 | 15.59 | 15.49 | 15.55 | 15.55 | 4,895 |
29 Apr 2024 | 15.46 | 15.46 | 15.39 | 15.39 | 15.39 | 31 |
26 Apr 2024 | 15.07 | 15.18 | 15.07 | 15.18 | 15.18 | 46,370 |
25 Apr 2024 | 15.07 | 15.07 | 14.77 | 14.85 | 14.85 | 54,861 |
24 Apr 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 11 |
23 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1 |
22 Apr 2024 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 59 |
19 Apr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 6 |
18 Apr 2024 | 15.30 | 15.30 | 15.16 | 15.16 | 15.16 | 137 |
17 Apr 2024 | 15.36 | 15.36 | 15.22 | 15.22 | 15.22 | 3,609 |
16 Apr 2024 | 15.39 | 15.39 | 15.35 | 15.35 | 15.35 | 159 |
15 Apr 2024 | 15.87 | 15.87 | 15.79 | 15.79 | 15.79 | 69 |
12 Apr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 800 |
11 Apr 2024 | 15.91 | 15.91 | 15.89 | 15.89 | 15.89 | 2,588 |
10 Apr 2024 | 16.02 | 16.04 | 16.02 | 16.04 | 16.04 | 252 |
09 Apr 2024 | 15.88 | 15.99 | 15.88 | 15.89 | 15.89 | 297 |
08 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 129 |
05 Apr 2024 | 15.78 | 15.78 | 15.70 | 15.78 | 15.78 | 799 |
04 Apr 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 5 |
03 Apr 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 2,436 |
02 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 4,952 |
28 Mar 2024 | 16.29 | 16.29 | 16.24 | 16.24 | 16.24 | 104 |
27 Mar 2024 | 16.25 | 16.25 | 16.22 | 16.25 | 16.25 | 230 |
26 Mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1 |
25 Mar 2024 | 16.17 | 16.30 | 16.17 | 16.30 | 16.30 | 24 |
22 Mar 2024 | 16.37 | 16.37 | 16.28 | 16.28 | 16.28 | 3 |
21 Mar 2024 | 15.99 | 16.23 | 15.99 | 16.17 | 16.17 | 992 |
20 Mar 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 101 |
19 Mar 2024 | 15.63 | 15.63 | 15.61 | 15.61 | 15.61 | 14 |
18 Mar 2024 | 15.57 | 15.64 | 15.57 | 15.62 | 15.62 | 5,591 |
15 Mar 2024 | 15.49 | 15.49 | 15.33 | 15.33 | 15.33 | 566 |
14 Mar 2024 | 15.65 | 15.75 | 15.65 | 15.75 | 15.75 | 17 |
13 Mar 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 1 |
12 Mar 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 121 |
11 Mar 2024 | 15.43 | 15.50 | 15.43 | 15.50 | 15.50 | 12 |
08 Mar 2024 | 15.82 | 15.82 | 15.80 | 15.80 | 15.80 | 140 |
07 Mar 2024 | 15.39 | 15.52 | 15.39 | 15.52 | 15.52 | 46 |
06 Mar 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 44 |
05 Mar 2024 | 15.52 | 15.52 | 15.46 | 15.46 | 15.46 | 35 |
04 Mar 2024 | 15.61 | 15.68 | 15.58 | 15.64 | 15.64 | 1,811 |
01 Mar 2024 | 15.67 | 15.77 | 15.67 | 15.77 | 15.77 | 6 |
29 Feb 2024 | 15.29 | 15.40 | 15.22 | 15.40 | 15.40 | 255 |
28 Feb 2024 | 15.26 | 15.34 | 15.26 | 15.34 | 15.34 | 108 |
27 Feb 2024 | 15.28 | 15.28 | 15.27 | 15.27 | 15.27 | 1,372 |
26 Feb 2024 | 15.06 | 15.20 | 15.06 | 15.20 | 15.20 | 603 |
23 Feb 2024 | 15.29 | 15.29 | 15.21 | 15.21 | 15.21 | 579 |
22 Feb 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 2 |
21 Feb 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 5,811 |
20 Feb 2024 | 15.13 | 15.21 | 15.13 | 15.21 | 15.21 | 10 |
19 Feb 2024 | 15.19 | 15.21 | 15.19 | 15.21 | 15.21 | 9,258 |
16 Feb 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 2 |
15 Feb 2024 | 15.17 | 15.17 | 15.10 | 15.10 | 15.10 | 2 |
14 Feb 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 13 |
13 Feb 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 2,591 |
12 Feb 2024 | 14.70 | 14.99 | 14.70 | 14.99 | 14.99 | 6,470 |
09 Feb 2024 | 14.81 | 14.81 | 14.71 | 14.71 | 14.71 | 33 |
08 Feb 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 24 |
07 Feb 2024 | 14.70 | 14.70 | 14.58 | 14.58 | 14.58 | 11 |
06 Feb 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 6 |
05 Feb 2024 | 14.36 | 14.44 | 14.23 | 14.23 | 14.23 | 2,135 |
02 Feb 2024 | 14.18 | 14.25 | 14.18 | 14.25 | 14.25 | 37 |
01 Feb 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 4 |
31 Jan 2024 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | 49 |
30 Jan 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 7 |
29 Jan 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 9 |
26 Jan 2024 | 14.06 | 14.16 | 14.06 | 14.16 | 14.16 | 670 |
25 Jan 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 13 |
24 Jan 2024 | 14.49 | 14.49 | 14.28 | 14.28 | 14.28 | 226 |
23 Jan 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 2 |
22 Jan 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 500 |
19 Jan 2024 | 14.13 | 14.25 | 14.13 | 14.25 | 14.25 | 48 |
18 Jan 2024 | 14.14 | 14.15 | 14.03 | 14.15 | 14.15 | 328 |
17 Jan 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
16 Jan 2024 | 14.20 | 14.20 | 14.15 | 14.15 | 14.15 | 201 |
15 Jan 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
12 Jan 2024 | 14.39 | 14.39 | 14.35 | 14.35 | 14.35 | 88 |
11 Jan 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
10 Jan 2024 | 14.25 | 14.35 | 14.25 | 14.35 | 14.35 | 2 |
09 Jan 2024 | 14.34 | 14.34 | 14.27 | 14.27 | 14.27 | 213 |
08 Jan 2024 | 14.04 | 14.16 | 14.04 | 14.10 | 14.10 | 646 |
05 Jan 2024 | 14.24 | 14.24 | 14.22 | 14.22 | 14.22 | 57 |
04 Jan 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 44 |
03 Jan 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 8 |
29 Dec 2023 | 14.90 | 14.90 | 14.85 | 14.85 | 14.85 | 92 |
28 Dec 2023 | 14.99 | 14.99 | 14.90 | 14.90 | 14.90 | 10 |
27 Dec 2023 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 9 |
22 Dec 2023 | 14.90 | 14.90 | 14.84 | 14.84 | 14.84 | 34 |
21 Dec 2023 | 14.93 | 14.93 | 14.87 | 14.87 | 14.87 | 102 |
20 Dec 2023 | 15.06 | 15.14 | 15.06 | 15.10 | 15.10 | 1,584 |
19 Dec 2023 | 15.15 | 15.15 | 15.08 | 15.08 | 15.08 | 2,933 |
18 Dec 2023 | 15.08 | 15.08 | 15.03 | 15.05 | 15.05 | 526 |
15 Dec 2023 | 15.10 | 15.18 | 15.10 | 15.11 | 15.11 | 2,598 |
14 Dec 2023 | 14.85 | 14.88 | 14.85 | 14.88 | 14.88 | 690 |
13 Dec 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 1 |
12 Dec 2023 | 14.74 | 14.74 | 14.60 | 14.60 | 14.60 | 321 |
11 Dec 2023 | 14.68 | 14.68 | 14.58 | 14.60 | 14.60 | 21 |
08 Dec 2023 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 7 |
07 Dec 2023 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 6 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |