Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
17 Apr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
16 Apr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
15 Apr 2024 | 16.34 | 16.41 | 16.29 | 16.29 | 16.29 | 3 |
12 Apr 2024 | 16.36 | 16.38 | 16.38 | 16.38 | 16.38 | 332 |
11 Apr 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
10 Apr 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
09 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
08 Apr 2024 | 16.45 | 16.50 | 16.50 | 16.50 | 16.50 | - |
05 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
04 Apr 2024 | 16.62 | 16.62 | 16.58 | 16.60 | 16.60 | 10 |
03 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
02 Apr 2024 | 16.62 | 16.50 | 16.49 | 16.50 | 16.50 | 267 |
28 Mar 2024 | 16.67 | 16.72 | 16.72 | 16.72 | 16.72 | 122 |
27 Mar 2024 | 16.60 | 16.64 | 16.64 | 16.64 | 16.64 | - |
26 Mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
25 Mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
22 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
21 Mar 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
20 Mar 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
19 Mar 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
18 Mar 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
15 Mar 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
14 Mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
13 Mar 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
12 Mar 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
11 Mar 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
08 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
07 Mar 2024 | 16.64 | 16.70 | 16.67 | 16.67 | 16.67 | 1 |
06 Mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
05 Mar 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
04 Mar 2024 | 16.54 | 16.57 | 16.57 | 16.57 | 16.57 | 146 |
01 Mar 2024 | 16.48 | 16.46 | 16.40 | 16.46 | 16.46 | 158 |
29 Feb 2024 | 16.60 | 16.45 | 16.45 | 16.45 | 16.45 | 2 |
28 Feb 2024 | 16.60 | 16.53 | 16.51 | 16.51 | 16.51 | - |
27 Feb 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
26 Feb 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
23 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
22 Feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
21 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
20 Feb 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
19 Feb 2024 | 16.60 | 16.49 | 16.49 | 16.49 | 16.49 | 3 |
16 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
15 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
14 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
13 Feb 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
12 Feb 2024 | 16.55 | 16.53 | 16.53 | 16.53 | 16.53 | 4 |
09 Feb 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
08 Feb 2024 | 16.62 | 16.55 | 16.55 | 16.55 | 16.55 | 3 |
07 Feb 2024 | 16.67 | 16.72 | 16.67 | 16.67 | 16.67 | 1 |
06 Feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
05 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 10 |
02 Feb 2024 | 16.83 | 16.86 | 16.76 | 16.76 | 16.76 | 1,248 |
01 Feb 2024 | 16.75 | 16.90 | 16.90 | 16.90 | 16.90 | 366 |
31 Jan 2024 | 16.76 | 16.77 | 16.77 | 16.77 | 16.77 | - |
30 Jan 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
29 Jan 2024 | 16.66 | 16.69 | 16.69 | 16.69 | 16.69 | 2 |
26 Jan 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
25 Jan 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
24 Jan 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
23 Jan 2024 | 16.90 | 16.63 | 16.63 | 16.63 | 16.63 | 3 |
22 Jan 2024 | 16.62 | 16.57 | 16.57 | 16.57 | 16.57 | 8 |
19 Jan 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
18 Jan 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
17 Jan 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
16 Jan 2024 | 16.49 | 16.71 | 16.59 | 16.71 | 16.71 | 3 |
15 Jan 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
12 Jan 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
11 Jan 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
10 Jan 2024 | 16.70 | 16.71 | 16.71 | 16.71 | 16.71 | - |
09 Jan 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
08 Jan 2024 | 16.56 | 16.58 | 16.58 | 16.58 | 16.58 | - |
05 Jan 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
04 Jan 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
03 Jan 2024 | 16.70 | 16.70 | 16.69 | 16.69 | 16.69 | 2 |
02 Jan 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
29 Dec 2023 | 17.04 | 16.85 | 16.85 | 16.85 | 16.85 | 2 |
28 Dec 2023 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
27 Dec 2023 | 17.01 | 16.84 | 16.84 | 16.84 | 16.84 | - |
22 Dec 2023 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
21 Dec 2023 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
20 Dec 2023 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
19 Dec 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
18 Dec 2023 | 16.91 | 16.82 | 16.82 | 16.82 | 16.82 | 4 |
15 Dec 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
14 Dec 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
13 Dec 2023 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
12 Dec 2023 | 16.77 | 16.46 | 16.46 | 16.46 | 16.46 | - |
11 Dec 2023 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
08 Dec 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
07 Dec 2023 | 16.78 | 16.41 | 16.41 | 16.41 | 16.41 | - |
06 Dec 2023 | 16.80 | 16.42 | 16.42 | 16.42 | 16.42 | 962 |
05 Dec 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
04 Dec 2023 | 16.32 | 16.33 | 16.33 | 16.33 | 16.33 | 2 |
01 Dec 2023 | 16.19 | 16.26 | 16.26 | 16.26 | 16.26 | - |
30 Nov 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
29 Nov 2023 | 16.23 | 16.22 | 16.22 | 16.22 | 16.22 | - |
28 Nov 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
27 Nov 2023 | 16.57 | 15.95 | 15.93 | 15.95 | 15.95 | 3 |
24 Nov 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |