Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 16.74 | 16.78 | 16.70 | 16.74 | 16.74 | 50,635 |
06 May 2024 | 16.76 | 16.82 | 16.74 | 16.82 | 16.82 | 4,348 |
03 May 2024 | 16.74 | 16.82 | 16.74 | 16.82 | 16.82 | 10,178 |
02 May 2024 | 16.76 | 16.84 | 16.74 | 16.82 | 16.82 | 4,277 |
30 Apr 2024 | 16.90 | 16.90 | 16.76 | 16.82 | 16.82 | 5,800 |
29 Apr 2024 | 16.74 | 16.82 | 16.72 | 16.82 | 16.82 | 8,355 |
26 Apr 2024 | 16.74 | 16.78 | 16.74 | 16.74 | 16.74 | 882 |
25 Apr 2024 | 16.78 | 16.78 | 16.74 | 16.74 | 16.74 | 531 |
24 Apr 2024 | 16.76 | 16.82 | 16.74 | 16.74 | 16.74 | 5,893 |
23 Apr 2024 | 16.82 | 16.84 | 16.74 | 16.74 | 16.74 | 1,542 |
22 Apr 2024 | 16.88 | 16.88 | 16.74 | 16.82 | 16.82 | 6,418 |
19 Apr 2024 | 16.72 | 16.98 | 16.72 | 16.98 | 16.98 | 14,706 |
18 Apr 2024 | 16.76 | 16.76 | 16.74 | 16.76 | 16.76 | 1,364 |
17 Apr 2024 | 16.72 | 16.78 | 16.72 | 16.76 | 16.76 | 1,658 |
16 Apr 2024 | 16.82 | 16.82 | 16.72 | 16.72 | 16.72 | 9,041 |
15 Apr 2024 | 16.74 | 16.80 | 16.74 | 16.80 | 16.80 | 9,572 |
12 Apr 2024 | 16.76 | 16.78 | 16.74 | 16.74 | 16.74 | 594 |
11 Apr 2024 | 16.76 | 16.78 | 16.72 | 16.74 | 16.74 | 10,696 |
10 Apr 2024 | 16.74 | 16.78 | 16.74 | 16.78 | 16.78 | 1,371 |
09 Apr 2024 | 16.74 | 16.82 | 16.74 | 16.80 | 16.80 | 4,661 |
08 Apr 2024 | 16.76 | 16.84 | 16.76 | 16.76 | 16.76 | 3,313 |
05 Apr 2024 | 16.76 | 16.88 | 16.76 | 16.84 | 16.84 | 17,492 |
04 Apr 2024 | 16.74 | 16.96 | 16.74 | 16.96 | 16.96 | 11,702 |
03 Apr 2024 | 16.74 | 16.80 | 16.74 | 16.80 | 16.80 | 6,915 |
02 Apr 2024 | 16.72 | 16.76 | 16.72 | 16.74 | 16.74 | 25,970 |
28 Mar 2024 | 16.76 | 16.90 | 16.72 | 16.72 | 16.72 | 15,426 |
27 Mar 2024 | 16.74 | 16.80 | 16.72 | 16.80 | 16.80 | 15,519 |
26 Mar 2024 | 16.74 | 16.78 | 16.72 | 16.78 | 16.78 | 12,167 |
25 Mar 2024 | 16.76 | 16.80 | 16.74 | 16.74 | 16.74 | 3,204 |
22 Mar 2024 | 16.72 | 16.84 | 16.72 | 16.78 | 16.78 | 20,481 |
21 Mar 2024 | 16.76 | 16.80 | 16.72 | 16.80 | 16.80 | 9,153 |
20 Mar 2024 | 16.72 | 16.76 | 16.72 | 16.72 | 16.72 | 11,196 |
19 Mar 2024 | 16.76 | 16.76 | 16.72 | 16.76 | 16.76 | 1,394 |
18 Mar 2024 | 16.74 | 16.80 | 16.74 | 16.76 | 16.76 | 2,049 |
15 Mar 2024 | 16.72 | 16.76 | 16.72 | 16.74 | 16.74 | 13,185 |
14 Mar 2024 | 16.74 | 16.78 | 16.72 | 16.72 | 16.72 | 6,799 |
13 Mar 2024 | 16.74 | 16.76 | 16.72 | 16.72 | 16.72 | 6,145 |
12 Mar 2024 | 16.74 | 16.88 | 16.72 | 16.72 | 16.72 | 19,497 |
11 Mar 2024 | 16.76 | 16.76 | 16.70 | 16.74 | 16.74 | 27,335 |
08 Mar 2024 | 16.74 | 16.78 | 16.74 | 16.76 | 16.76 | 1,834 |
07 Mar 2024 | 16.74 | 16.76 | 16.72 | 16.76 | 16.76 | 4,366 |
06 Mar 2024 | 16.74 | 16.82 | 16.72 | 16.74 | 16.74 | 6,375 |
05 Mar 2024 | 16.74 | 16.78 | 16.72 | 16.78 | 16.78 | 16,651 |
04 Mar 2024 | 16.72 | 16.78 | 16.72 | 16.76 | 16.76 | 1,303 |
01 Mar 2024 | 16.74 | 16.88 | 16.72 | 16.86 | 16.86 | 8,322 |
29 Feb 2024 | 16.72 | 17.00 | 16.72 | 17.00 | 17.00 | 53,079 |
28 Feb 2024 | 16.72 | 16.76 | 16.72 | 16.74 | 16.74 | 6,622 |
27 Feb 2024 | 16.74 | 16.74 | 16.72 | 16.72 | 16.72 | 7,869 |
26 Feb 2024 | 16.74 | 16.82 | 16.72 | 16.82 | 16.82 | 4,722 |
23 Feb 2024 | 16.74 | 16.88 | 16.72 | 16.88 | 16.88 | 6,918 |
22 Feb 2024 | 16.80 | 16.80 | 16.72 | 16.74 | 16.74 | 10,441 |
21 Feb 2024 | 16.72 | 16.88 | 16.72 | 16.88 | 16.88 | 7,649 |
20 Feb 2024 | 16.74 | 16.80 | 16.72 | 16.80 | 16.80 | 7,967 |
19 Feb 2024 | 16.72 | 16.74 | 16.72 | 16.72 | 16.72 | 8,079 |
16 Feb 2024 | 16.74 | 16.76 | 16.72 | 16.72 | 16.72 | 8,775 |
15 Feb 2024 | 16.78 | 16.78 | 16.72 | 16.74 | 16.74 | 4,741 |
14 Feb 2024 | 16.74 | 16.76 | 16.70 | 16.74 | 16.74 | 24,133 |
13 Feb 2024 | 16.74 | 16.76 | 16.72 | 16.72 | 16.72 | 7,906 |
12 Feb 2024 | 16.80 | 16.86 | 16.74 | 16.78 | 16.78 | 6,314 |
09 Feb 2024 | 16.72 | 16.92 | 16.72 | 16.92 | 16.92 | 23,658 |
08 Feb 2024 | 16.76 | 16.76 | 16.72 | 16.74 | 16.74 | 9,778 |
07 Feb 2024 | 16.74 | 16.74 | 16.72 | 16.72 | 16.72 | 908 |
06 Feb 2024 | 16.76 | 16.78 | 16.74 | 16.74 | 16.74 | 6,729 |
05 Feb 2024 | 16.76 | 17.00 | 16.72 | 17.00 | 17.00 | 46,916 |
02 Feb 2024 | 16.74 | 16.80 | 16.74 | 16.80 | 16.80 | 6,016 |
01 Feb 2024 | 16.78 | 16.80 | 16.74 | 16.74 | 16.74 | 10,391 |
31 Jan 2024 | 16.74 | 16.78 | 16.74 | 16.74 | 16.74 | 7,844 |
30 Jan 2024 | 16.74 | 16.80 | 16.74 | 16.74 | 16.74 | 8,231 |
29 Jan 2024 | 16.74 | 16.82 | 16.72 | 16.82 | 16.82 | 18,640 |
26 Jan 2024 | 16.76 | 16.76 | 16.74 | 16.74 | 16.74 | 5,354 |
25 Jan 2024 | 16.74 | 16.78 | 16.74 | 16.78 | 16.78 | 2,190 |
24 Jan 2024 | 16.74 | 16.78 | 16.72 | 16.72 | 16.72 | 9,952 |
23 Jan 2024 | 16.76 | 16.92 | 16.74 | 16.92 | 16.92 | 6,459 |
22 Jan 2024 | 16.80 | 16.80 | 16.72 | 16.76 | 16.76 | 13,322 |
19 Jan 2024 | 16.72 | 16.74 | 16.72 | 16.72 | 16.72 | 10,520 |
18 Jan 2024 | 16.78 | 16.78 | 16.72 | 16.72 | 16.72 | 6,760 |
17 Jan 2024 | 16.74 | 16.88 | 16.72 | 16.72 | 16.72 | 21,062 |
16 Jan 2024 | 16.72 | 16.78 | 16.72 | 16.74 | 16.74 | 19,982 |
15 Jan 2024 | 16.76 | 16.76 | 16.72 | 16.72 | 16.72 | 6,321 |
12 Jan 2024 | 16.72 | 16.78 | 16.72 | 16.76 | 16.76 | 11,534 |
11 Jan 2024 | 16.80 | 16.80 | 16.72 | 16.74 | 16.74 | 19,760 |
10 Jan 2024 | 16.74 | 16.80 | 16.72 | 16.74 | 16.74 | 7,615 |
09 Jan 2024 | 16.86 | 16.86 | 16.74 | 16.74 | 16.74 | 10,391 |
08 Jan 2024 | 16.74 | 16.82 | 16.74 | 16.82 | 16.82 | 17,508 |
05 Jan 2024 | 16.76 | 16.82 | 16.74 | 16.78 | 16.78 | 7,386 |
04 Jan 2024 | 16.78 | 17.00 | 16.76 | 17.00 | 17.00 | 19,705 |
03 Jan 2024 | 16.76 | 16.76 | 16.72 | 16.74 | 16.74 | 17,854 |
02 Jan 2024 | 16.78 | 16.78 | 16.72 | 16.72 | 16.72 | 17,611 |
29 Dec 2023 | 16.74 | 16.76 | 16.72 | 16.76 | 16.76 | 8,949 |
28 Dec 2023 | 16.72 | 16.74 | 16.70 | 16.74 | 16.74 | 10,468 |
27 Dec 2023 | 16.78 | 16.80 | 16.72 | 16.74 | 16.74 | 8,040 |
22 Dec 2023 | 16.74 | 16.80 | 16.74 | 16.80 | 16.80 | 7,670 |
21 Dec 2023 | 16.74 | 16.76 | 16.70 | 16.74 | 16.74 | 38,776 |
20 Dec 2023 | 16.76 | 16.78 | 16.74 | 16.74 | 16.74 | 19,802 |
19 Dec 2023 | 16.80 | 16.80 | 16.74 | 16.74 | 16.74 | 26,270 |
18 Dec 2023 | 16.72 | 16.78 | 16.72 | 16.78 | 16.78 | 21,625 |
15 Dec 2023 | 16.72 | 16.78 | 16.72 | 16.74 | 16.74 | 57,957 |
14 Dec 2023 | 16.78 | 16.80 | 16.72 | 16.74 | 16.74 | 53,612 |
13 Dec 2023 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 46,438 |
12 Dec 2023 | 16.74 | 16.78 | 16.72 | 16.74 | 16.74 | 64,633 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |