Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 16.90 | 16.90 | 16.70 | 16.80 | 16.80 | 4,541 |
01 May 2024 | 16.74 | 16.81 | 16.68 | 16.81 | 16.81 | 3,800 |
30 Apr 2024 | 16.74 | 16.74 | 16.73 | 16.74 | 16.74 | 3,700 |
29 Apr 2024 | 16.76 | 16.77 | 16.74 | 16.77 | 16.77 | 2,300 |
26 Apr 2024 | 16.55 | 16.80 | 16.55 | 16.77 | 16.77 | 6,100 |
25 Apr 2024 | 16.70 | 16.88 | 16.56 | 16.88 | 16.88 | 2,600 |
24 Apr 2024 | 16.79 | 16.79 | 16.55 | 16.55 | 16.55 | 300 |
23 Apr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 300 |
22 Apr 2024 | 16.52 | 16.52 | 16.50 | 16.50 | 16.50 | 1,200 |
19 Apr 2024 | 16.74 | 16.90 | 16.60 | 16.60 | 16.60 | 6,100 |
18 Apr 2024 | 16.68 | 16.87 | 16.68 | 16.75 | 16.75 | 3,900 |
17 Apr 2024 | 16.69 | 16.69 | 16.51 | 16.69 | 16.69 | 5,900 |
16 Apr 2024 | 16.48 | 16.50 | 16.26 | 16.50 | 16.50 | 800 |
15 Apr 2024 | 16.69 | 16.69 | 16.47 | 16.49 | 16.49 | 500 |
12 Apr 2024 | 16.26 | 16.71 | 16.12 | 16.71 | 16.71 | 6,500 |
11 Apr 2024 | 16.39 | 16.51 | 16.35 | 16.40 | 16.40 | 13,000 |
10 Apr 2024 | 16.38 | 16.44 | 16.10 | 16.10 | 16.10 | 6,500 |
09 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 700 |
08 Apr 2024 | 16.12 | 16.12 | 15.98 | 16.08 | 16.08 | 10,100 |
05 Apr 2024 | 16.10 | 16.11 | 16.10 | 16.11 | 16.11 | 700 |
04 Apr 2024 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | 10,500 |
03 Apr 2024 | 16.36 | 16.36 | 14.93 | 15.86 | 15.86 | 17,200 |
02 Apr 2024 | 16.87 | 16.90 | 16.78 | 16.78 | 16.78 | 1,400 |
01 Apr 2024 | 16.54 | 16.70 | 16.01 | 16.48 | 16.48 | 17,200 |
28 Mar 2024 | 16.78 | 16.92 | 16.51 | 16.55 | 16.55 | 12,600 |
27 Mar 2024 | 16.51 | 16.69 | 16.44 | 16.69 | 16.69 | 7,300 |
26 Mar 2024 | 16.44 | 16.70 | 16.44 | 16.51 | 16.51 | 3,700 |
25 Mar 2024 | 16.73 | 16.90 | 16.44 | 16.51 | 16.51 | 6,800 |
22 Mar 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 300 |
21 Mar 2024 | 16.53 | 16.53 | 16.52 | 16.52 | 16.52 | 600 |
20 Mar 2024 | 16.51 | 16.72 | 16.51 | 16.55 | 16.55 | 3,300 |
19 Mar 2024 | 16.70 | 16.93 | 16.55 | 16.55 | 16.55 | 6,000 |
18 Mar 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 1,000 |
15 Mar 2024 | 16.65 | 16.90 | 16.51 | 16.90 | 16.90 | 2,800 |
14 Mar 2024 | 16.95 | 16.95 | 16.70 | 16.70 | 16.70 | 1,500 |
13 Mar 2024 | 16.75 | 16.98 | 16.56 | 16.56 | 16.56 | 3,400 |
12 Mar 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
11 Mar 2024 | 16.50 | 16.51 | 16.50 | 16.51 | 16.51 | 1,100 |
08 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 500 |
07 Mar 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
06 Mar 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
05 Mar 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
04 Mar 2024 | 16.84 | 16.85 | 16.50 | 16.51 | 16.51 | 1,700 |
01 Mar 2024 | 16.51 | 16.60 | 16.50 | 16.50 | 16.50 | 2,900 |
29 Feb 2024 | 16.65 | 16.70 | 16.65 | 16.70 | 16.70 | 6,100 |
28 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
27 Feb 2024 | 16.50 | 16.67 | 16.50 | 16.50 | 16.50 | 1,900 |
26 Feb 2024 | 16.85 | 16.85 | 16.50 | 16.85 | 16.85 | 900 |
23 Feb 2024 | 16.53 | 16.85 | 16.51 | 16.51 | 16.51 | 4,400 |
22 Feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
21 Feb 2024 | 16.51 | 16.55 | 16.43 | 16.43 | 16.43 | 3,400 |
20 Feb 2024 | 16.96 | 17.00 | 16.52 | 16.52 | 16.52 | 5,600 |
16 Feb 2024 | 16.51 | 17.00 | 16.40 | 16.40 | 16.40 | 10,300 |
15 Feb 2024 | 16.51 | 16.60 | 16.50 | 16.51 | 16.51 | 1,300 |
14 Feb 2024 | 16.67 | 17.15 | 16.50 | 17.15 | 17.15 | 800 |
13 Feb 2024 | 16.56 | 16.56 | 16.51 | 16.51 | 16.51 | 800 |
12 Feb 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 700 |
09 Feb 2024 | 16.60 | 17.00 | 16.52 | 16.79 | 16.79 | 1,900 |
08 Feb 2024 | 16.28 | 16.94 | 16.28 | 16.94 | 16.94 | 5,300 |
07 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 300 |
06 Feb 2024 | 16.53 | 16.75 | 16.11 | 16.51 | 16.51 | 18,400 |
05 Feb 2024 | 16.52 | 16.52 | 16.11 | 16.50 | 16.50 | 1,600 |
02 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 400 |
01 Feb 2024 | 16.70 | 16.70 | 16.11 | 16.31 | 16.31 | 3,900 |
31 Jan 2024 | 16.63 | 16.73 | 16.50 | 16.73 | 16.73 | 1,500 |
30 Jan 2024 | 16.87 | 16.87 | 16.75 | 16.75 | 16.75 | 1,800 |
29 Jan 2024 | 16.94 | 16.94 | 16.81 | 16.81 | 16.81 | 800 |
26 Jan 2024 | 16.93 | 17.08 | 16.91 | 16.93 | 16.93 | 6,600 |
25 Jan 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 700 |
24 Jan 2024 | 16.58 | 16.58 | 16.26 | 16.50 | 16.50 | 800 |
23 Jan 2024 | 16.70 | 16.70 | 16.23 | 16.23 | 16.23 | 3,100 |
22 Jan 2024 | 16.30 | 16.36 | 16.29 | 16.36 | 16.36 | 3,000 |
19 Jan 2024 | 16.44 | 16.50 | 16.10 | 16.10 | 16.10 | 3,700 |
18 Jan 2024 | 16.00 | 16.43 | 15.76 | 16.01 | 16.01 | 2,400 |
17 Jan 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 4,500 |
16 Jan 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
12 Jan 2024 | 15.61 | 16.16 | 15.61 | 15.65 | 15.65 | 800 |
11 Jan 2024 | 16.09 | 16.25 | 16.01 | 16.01 | 16.01 | 6,900 |
10 Jan 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
09 Jan 2024 | 15.81 | 15.81 | 15.52 | 15.61 | 15.61 | 1,700 |
08 Jan 2024 | 16.00 | 16.10 | 15.97 | 16.10 | 16.10 | 3,600 |
05 Jan 2024 | 16.15 | 16.15 | 15.83 | 16.10 | 16.10 | 3,500 |
04 Jan 2024 | 16.05 | 16.15 | 15.53 | 16.15 | 16.15 | 7,800 |
03 Jan 2024 | 15.99 | 16.00 | 15.99 | 16.00 | 16.00 | 2,100 |
02 Jan 2024 | 15.75 | 16.03 | 15.73 | 16.03 | 16.03 | 9,600 |
29 Dec 2023 | 15.96 | 16.21 | 15.96 | 15.97 | 15.97 | 3,700 |
28 Dec 2023 | 16.34 | 16.35 | 15.94 | 16.11 | 16.11 | 7,500 |
27 Dec 2023 | 16.15 | 16.25 | 16.01 | 16.25 | 16.25 | 3,300 |
26 Dec 2023 | 15.51 | 16.36 | 15.51 | 16.36 | 16.36 | 2,900 |
22 Dec 2023 | 15.50 | 15.81 | 15.50 | 15.81 | 15.81 | 500 |
21 Dec 2023 | 15.53 | 16.00 | 15.52 | 16.00 | 16.00 | 5,300 |
20 Dec 2023 | 15.80 | 16.00 | 15.80 | 15.97 | 15.97 | 800 |
19 Dec 2023 | 15.31 | 16.08 | 15.31 | 16.08 | 16.08 | 3,300 |
18 Dec 2023 | 15.31 | 16.00 | 15.20 | 15.25 | 15.25 | 4,800 |
15 Dec 2023 | 15.00 | 16.08 | 15.00 | 16.08 | 16.08 | 23,400 |
14 Dec 2023 | 14.93 | 15.31 | 14.93 | 15.31 | 15.31 | 8,200 |
13 Dec 2023 | 15.08 | 15.25 | 15.00 | 15.00 | 15.00 | 3,800 |
12 Dec 2023 | 14.95 | 15.35 | 14.95 | 15.08 | 15.08 | 6,500 |
11 Dec 2023 | 14.99 | 15.10 | 14.99 | 15.10 | 15.10 | 2,900 |
08 Dec 2023 | 14.88 | 15.01 | 14.88 | 14.99 | 14.99 | 4,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |