Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.19 | 15.20 | 15.19 | 15.20 | 15.20 | 1,546 |
02 May 2024 | 14.82 | 14.82 | 14.82 | 14.88 | 14.88 | 690 |
01 May 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
30 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
29 Apr 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
26 Apr 2024 | 15.02 | 15.04 | 14.81 | 14.80 | 14.80 | 4,846 |
25 Apr 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
24 Apr 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
23 Apr 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
22 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
19 Apr 2024 | 15.06 | 15.06 | 15.05 | 15.18 | 15.18 | 691 |
18 Apr 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
17 Apr 2024 | 15.27 | 15.27 | 15.10 | 15.14 | 15.14 | 1,955 |
16 Apr 2024 | 15.35 | 15.35 | 15.27 | 15.15 | 15.15 | 2,010 |
15 Apr 2024 | 15.80 | 15.80 | 15.78 | 15.76 | 15.76 | 4,568 |
12 Apr 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
11 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.81 | 15.81 | 2,680 |
10 Apr 2024 | 15.89 | 16.04 | 15.89 | 15.86 | 15.86 | 6,913 |
09 Apr 2024 | 16.12 | 16.12 | 16.08 | 16.09 | 16.09 | 8,044 |
08 Apr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
05 Apr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
04 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
03 Apr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
02 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
28 Mar 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
27 Mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
26 Mar 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
25 Mar 2024 | 16.91 | 16.91 | 16.91 | 16.97 | 16.97 | 690 |
22 Mar 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
21 Mar 2024 | 16.94 | 16.94 | 16.94 | 16.89 | 16.89 | 190 |
20 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
19 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
18 Mar 2024 | 16.84 | 16.84 | 16.84 | 16.77 | 16.77 | 400 |
15 Mar 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
14 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.06 | 17.06 | 570 |
13 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
12 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
11 Mar 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
08 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
07 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
06 Mar 2024 | 16.36 | 16.50 | 16.36 | 16.66 | 16.66 | 490 |
05 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
04 Mar 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
01 Mar 2024 | 16.55 | 16.55 | 16.55 | 16.49 | 16.49 | 156 |
29 Feb 2024 | 16.55 | 16.58 | 16.55 | 16.50 | 16.50 | 912 |
28 Feb 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
27 Feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
26 Feb 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
23 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
22 Feb 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
21 Feb 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
20 Feb 2024 | 16.91 | 16.91 | 16.91 | 16.94 | 16.94 | 340 |
19 Feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
16 Feb 2024 | 16.85 | 16.86 | 16.85 | 16.84 | 16.84 | 1,690 |
15 Feb 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
14 Feb 2024 | 16.59 | 16.66 | 16.59 | 16.69 | 16.69 | 1,090 |
13 Feb 2024 | 16.41 | 16.42 | 16.40 | 16.40 | 16.40 | 5,520 |
12 Feb 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
09 Feb 2024 | 16.48 | 16.58 | 16.48 | 16.58 | 16.58 | 802 |
08 Feb 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
07 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
06 Feb 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
05 Feb 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
02 Feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
01 Feb 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
31 Jan 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
30 Jan 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
29 Jan 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
26 Jan 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
25 Jan 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
24 Jan 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
23 Jan 2024 | 16.06 | 16.06 | 16.06 | 16.07 | 16.07 | 690 |
22 Jan 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
19 Jan 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
18 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
17 Jan 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
16 Jan 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 1,100 |
15 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
12 Jan 2024 | 16.50 | 16.63 | 16.50 | 16.63 | 16.63 | 1,400 |
11 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
10 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
09 Jan 2024 | 16.27 | 16.35 | 16.27 | 16.34 | 16.34 | 1,016 |
08 Jan 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
05 Jan 2024 | 16.61 | 16.61 | 16.58 | 16.59 | 16.59 | 600 |
04 Jan 2024 | 16.42 | 16.44 | 16.42 | 16.42 | 16.42 | 1,063 |
03 Jan 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
02 Jan 2024 | 16.38 | 16.38 | 16.38 | 16.33 | 16.33 | 500 |
29 Dec 2023 | 16.20 | 16.20 | 16.20 | 16.27 | 16.27 | 200 |
28 Dec 2023 | 16.33 | 16.33 | 16.33 | 16.32 | 16.32 | 210 |
27 Dec 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
22 Dec 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
21 Dec 2023 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
20 Dec 2023 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
19 Dec 2023 | 16.08 | 16.13 | 16.08 | 16.09 | 16.09 | 1,100 |
18 Dec 2023 | 15.92 | 15.94 | 15.92 | 15.88 | 15.88 | 1,200 |
15 Dec 2023 | 16.03 | 16.04 | 15.97 | 16.05 | 16.05 | 2,866 |
14 Dec 2023 | 15.98 | 16.16 | 15.98 | 16.14 | 16.14 | 22,132 |
13 Dec 2023 | 15.51 | 15.51 | 15.51 | 15.46 | 15.46 | 251 |
12 Dec 2023 | 15.57 | 15.57 | 15.57 | 15.59 | 15.59 | 690 |
11 Dec 2023 | 15.51 | 15.53 | 15.51 | 15.51 | 15.51 | 519 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |