Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
19 Apr 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
18 Apr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
17 Apr 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
16 Apr 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
15 Apr 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
12 Apr 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
11 Apr 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
10 Apr 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
09 Apr 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
08 Apr 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
03 Apr 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
02 Apr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
01 Apr 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
29 Mar 2024 | - | - | - | - | - | - |
28 Mar 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
27 Mar 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
26 Mar 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
25 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
22 Mar 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
21 Mar 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
20 Mar 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
19 Mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
18 Mar 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
15 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
14 Mar 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
13 Mar 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
12 Mar 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
11 Mar 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
08 Mar 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
07 Mar 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
06 Mar 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
05 Mar 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
04 Mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
01 Mar 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
29 Feb 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
27 Feb 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
26 Feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
23 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
22 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
21 Feb 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
20 Feb 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
15 Feb 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
05 Feb 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
02 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
01 Feb 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
31 Jan 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
30 Jan 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
29 Jan 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
26 Jan 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
25 Jan 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
24 Jan 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
23 Jan 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
22 Jan 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
19 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
18 Jan 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
17 Jan 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
16 Jan 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
11 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
10 Jan 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
09 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
08 Jan 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
05 Jan 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
04 Jan 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
03 Jan 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
02 Jan 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
29 Dec 2023 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
28 Dec 2023 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
27 Dec 2023 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
26 Dec 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
25 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
21 Dec 2023 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
20 Dec 2023 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
19 Dec 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
18 Dec 2023 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
15 Dec 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
14 Dec 2023 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
13 Dec 2023 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
12 Dec 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
11 Dec 2023 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
08 Dec 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
07 Dec 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
06 Dec 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
05 Dec 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
04 Dec 2023 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
01 Dec 2023 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
30 Nov 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
29 Nov 2023 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
28 Nov 2023 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
27 Nov 2023 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
24 Nov 2023 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |