Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
24 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
23 Apr 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
22 Apr 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
19 Apr 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
18 Apr 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
17 Apr 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
16 Apr 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
15 Apr 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
12 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
11 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
10 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
09 Apr 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
08 Apr 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
05 Apr 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
04 Apr 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
03 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
02 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
28 Mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
27 Mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
26 Mar 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
25 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
22 Mar 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
21 Mar 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
20 Mar 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
19 Mar 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
18 Mar 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
15 Mar 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
14 Mar 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
13 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
12 Mar 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
11 Mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
08 Mar 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
07 Mar 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
06 Mar 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
05 Mar 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
04 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
01 Mar 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
29 Feb 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
28 Feb 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
27 Feb 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
26 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
23 Feb 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
22 Feb 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
21 Feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
20 Feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
19 Feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
16 Feb 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
15 Feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
14 Feb 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
13 Feb 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
12 Feb 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
09 Feb 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
08 Feb 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
07 Feb 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
06 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
05 Feb 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
02 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
01 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
31 Jan 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
30 Jan 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
29 Jan 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
26 Jan 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
23 Jan 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
22 Jan 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
19 Jan 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
18 Jan 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
17 Jan 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
16 Jan 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
15 Jan 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
12 Jan 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
11 Jan 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
10 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
09 Jan 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
08 Jan 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
28 Dec 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
27 Dec 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
22 Dec 2023 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
21 Dec 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
20 Dec 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
19 Dec 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
18 Dec 2023 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
15 Dec 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
14 Dec 2023 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
13 Dec 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
12 Dec 2023 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
11 Dec 2023 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
08 Dec 2023 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
07 Dec 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
06 Dec 2023 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
05 Dec 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
04 Dec 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |