Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
10 May 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
09 May 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
08 May 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
07 May 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
06 May 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
03 May 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
02 May 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
30 Apr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
29 Apr 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
26 Apr 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
25 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
24 Apr 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
23 Apr 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
22 Apr 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
19 Apr 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
18 Apr 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
15 Apr 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
12 Apr 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
09 Apr 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
08 Apr 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
03 Apr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
02 Apr 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
01 Apr 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
29 Mar 2024 | - | - | - | - | - | - |
28 Mar 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
27 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
26 Mar 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
21 Mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
20 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
19 Mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
18 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
15 Mar 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
14 Mar 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
13 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
12 Mar 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
11 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
06 Mar 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
05 Mar 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
04 Mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
01 Mar 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
29 Feb 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
27 Feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
26 Feb 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
23 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
22 Feb 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
21 Feb 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
20 Feb 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
19 Feb 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
16 Feb 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
15 Feb 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
05 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
02 Feb 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
01 Feb 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
31 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
30 Jan 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
29 Jan 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
24 Jan 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
23 Jan 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
22 Jan 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
19 Jan 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
18 Jan 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
17 Jan 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
16 Jan 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
15 Jan 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
12 Jan 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
11 Jan 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
10 Jan 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
09 Jan 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
08 Jan 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
05 Jan 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
04 Jan 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
03 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
02 Jan 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
27 Dec 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
26 Dec 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
25 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
21 Dec 2023 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
20 Dec 2023 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
19 Dec 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
18 Dec 2023 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
15 Dec 2023 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
14 Dec 2023 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
13 Dec 2023 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
12 Dec 2023 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |