Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 17.35 | 17.36 | 17.35 | 17.36 | 17.36 | 5,111 |
10 May 2024 | 17.31 | 17.42 | 17.31 | 17.37 | 17.37 | 14,392 |
08 May 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 766 |
07 May 2024 | 16.95 | 17.09 | 16.93 | 17.09 | 17.09 | 2,963 |
06 May 2024 | 16.87 | 16.87 | 16.85 | 16.85 | 16.85 | 270 |
03 May 2024 | 16.69 | 16.77 | 16.69 | 16.75 | 16.75 | 64,118 |
02 May 2024 | 16.69 | 16.72 | 16.68 | 16.68 | 16.68 | 15,235 |
30 Apr 2024 | 16.84 | 16.84 | 16.75 | 16.79 | 16.79 | 1,411 |
29 Apr 2024 | 16.87 | 16.88 | 16.83 | 16.83 | 16.83 | 1,140 |
26 Apr 2024 | 16.74 | 16.83 | 16.73 | 16.83 | 16.83 | 1,647 |
25 Apr 2024 | 16.74 | 16.74 | 16.68 | 16.68 | 16.68 | 1,341 |
24 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
23 Apr 2024 | 16.82 | 16.82 | 16.71 | 16.75 | 16.75 | 2,794 |
22 Apr 2024 | 16.55 | 16.66 | 16.55 | 16.66 | 16.66 | 10,942 |
19 Apr 2024 | 16.28 | 16.44 | 16.28 | 16.44 | 16.44 | 2,044 |
18 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 7 |
17 Apr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
16 Apr 2024 | 16.50 | 16.53 | 16.38 | 16.47 | 16.47 | 4,514 |
15 Apr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
12 Apr 2024 | 16.80 | 16.81 | 16.66 | 16.66 | 16.66 | 483 |
11 Apr 2024 | 16.71 | 16.75 | 16.69 | 16.69 | 16.69 | 5,205 |
10 Apr 2024 | 16.77 | 16.77 | 16.60 | 16.60 | 16.60 | 1,449 |
09 Apr 2024 | 16.90 | 16.90 | 16.72 | 16.73 | 16.73 | 14,852 |
08 Apr 2024 | 16.75 | 16.86 | 16.75 | 16.83 | 16.83 | 10,086 |
05 Apr 2024 | 16.72 | 16.81 | 16.60 | 16.81 | 16.81 | 1,286 |
04 Apr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
03 Apr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 3 |
02 Apr 2024 | 16.90 | 16.92 | 16.76 | 16.76 | 16.76 | 8,951 |
28 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
27 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 29 |
26 Mar 2024 | 16.81 | 16.97 | 16.78 | 16.97 | 16.97 | 32,321 |
25 Mar 2024 | 16.85 | 16.85 | 16.68 | 16.68 | 16.68 | 1,796 |
22 Mar 2024 | 16.78 | 16.78 | 16.69 | 16.69 | 16.69 | 1,649 |
21 Mar 2024 | 16.65 | 16.91 | 16.65 | 16.91 | 16.91 | 10,588 |
20 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 18 |
19 Mar 2024 | 16.61 | 16.61 | 16.59 | 16.59 | 16.59 | 728 |
18 Mar 2024 | 16.60 | 16.60 | 16.46 | 16.46 | 16.46 | 3,473 |
15 Mar 2024 | 16.61 | 16.62 | 16.60 | 16.60 | 16.60 | 5,005 |
14 Mar 2024 | 16.75 | 16.75 | 16.60 | 16.60 | 16.60 | 605 |
13 Mar 2024 | 16.59 | 16.62 | 16.59 | 16.62 | 16.62 | 11,685 |
12 Mar 2024 | 16.45 | 16.45 | 16.41 | 16.41 | 16.41 | 12,360 |
11 Mar 2024 | 16.46 | 16.46 | 16.31 | 16.31 | 16.31 | 1,391 |
08 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
07 Mar 2024 | 16.34 | 16.40 | 16.34 | 16.40 | 16.40 | 5,214 |
06 Mar 2024 | 16.35 | 16.35 | 16.34 | 16.34 | 16.34 | 150 |
05 Mar 2024 | 16.40 | 16.40 | 16.23 | 16.30 | 16.30 | 2,365 |
04 Mar 2024 | 16.40 | 16.40 | 16.38 | 16.38 | 16.38 | 197 |
01 Mar 2024 | 16.32 | 16.32 | 16.31 | 16.32 | 16.32 | 764 |
29 Feb 2024 | 16.20 | 16.20 | 16.13 | 16.19 | 16.19 | 2,990 |
28 Feb 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 250 |
27 Feb 2024 | 16.20 | 16.22 | 16.20 | 16.20 | 16.20 | 3,782 |
26 Feb 2024 | 16.30 | 16.30 | 16.16 | 16.23 | 16.23 | 4,970 |
23 Feb 2024 | 16.28 | 16.28 | 16.24 | 16.24 | 16.24 | 2,910 |
22 Feb 2024 | 16.20 | 16.23 | 16.20 | 16.23 | 16.23 | 3,000 |
21 Feb 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 186 |
20 Feb 2024 | 16.11 | 16.11 | 16.03 | 16.07 | 16.07 | 3,072 |
19 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
16 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 3,000 |
15 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
14 Feb 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 920 |
13 Feb 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 350 |
12 Feb 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 8,000 |
09 Feb 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
08 Feb 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
07 Feb 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 898 |
06 Feb 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
05 Feb 2024 | 15.90 | 15.91 | 15.83 | 15.83 | 15.83 | 6,790 |
02 Feb 2024 | 15.91 | 15.93 | 15.82 | 15.82 | 15.82 | 2,132 |
01 Feb 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 3,300 |
31 Jan 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 369 |
30 Jan 2024 | 15.79 | 15.92 | 15.79 | 15.88 | 15.88 | 4,015 |
29 Jan 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
26 Jan 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 7 |
25 Jan 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 950 |
24 Jan 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
23 Jan 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
22 Jan 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 74 |
19 Jan 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 830 |
18 Jan 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
17 Jan 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 160 |
16 Jan 2024 | 15.47 | 15.47 | 15.46 | 15.46 | 15.46 | 399 |
15 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 460 |
12 Jan 2024 | 15.65 | 15.65 | 15.55 | 15.55 | 15.55 | 1,734 |
11 Jan 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 23 |
10 Jan 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 90 |
09 Jan 2024 | 15.59 | 15.59 | 15.50 | 15.50 | 15.50 | 412 |
08 Jan 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 1,270 |
05 Jan 2024 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 1,720 |
04 Jan 2024 | 15.63 | 15.63 | 15.46 | 15.46 | 15.46 | 3,076 |
03 Jan 2024 | 15.73 | 15.73 | 15.50 | 15.52 | 15.52 | 3,729 |
29 Dec 2023 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 849 |
28 Dec 2023 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 48 |
27 Dec 2023 | 15.73 | 15.78 | 15.61 | 15.61 | 15.61 | 759 |
22 Dec 2023 | 15.58 | 15.70 | 15.58 | 15.70 | 15.70 | 443 |
21 Dec 2023 | 15.65 | 15.72 | 15.65 | 15.72 | 15.72 | 4,745 |
20 Dec 2023 | 15.70 | 15.76 | 15.63 | 15.76 | 15.76 | 19,306 |
19 Dec 2023 | 15.67 | 15.69 | 15.67 | 15.69 | 15.69 | 640 |
18 Dec 2023 | 15.47 | 15.54 | 15.47 | 15.54 | 15.54 | 155 |
15 Dec 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 775 |
14 Dec 2023 | 15.65 | 15.66 | 15.65 | 15.66 | 15.66 | 7,102 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |